Marchés français ouverture 6 h 11 min
Dow Jones
39 806,77 -196,82 (-0,49 %) Nasdaq
16 794,88 +108,91 (+0,65 %) Nikkei 225
39 263,28 +193,60 (+0,50 %) EUR/USD
1,0862 +0,0001 (+0,01 %) HANG SENG
19 636,22 +82,61 (+0,42 %) Bitcoin EUR
65 821,38 +4 747,63 (+7,77 %)
Fortinet, Inc. (FTNT)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:75.00
Options d’achatpour24 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240524C00075000 | 2024-05-07 11:13AM EDT | 2024-05-24 | 0.04 | 0.01 | 0.19 | 0.00 | - | 1 | 18 | 98.05% |
| FTNT240531C00075000 | 2024-05-06 9:48AM EDT | 2024-05-31 | 0.08 | 0.01 | 0.05 | 0.00 | - | 1 | 20 | 52.73% |
| FTNT240607C00075000 | 2024-05-13 10:57AM EDT | 2024-06-07 | 0.04 | 0.01 | 0.06 | 0.00 | - | 10 | 41 | 42.38% |
| FTNT240621C00075000 | 2024-05-20 12:52PM EDT | 2024-06-21 | 0.05 | 0.03 | 0.06 | -0.03 | -37.50% | 23 | 3,253 | 31.84% |
| FTNT240719C00075000 | 2024-05-20 2:50PM EDT | 2024-07-19 | 0.17 | 0.14 | 0.18 | +0.02 | +13.33% | 351 | 1,932 | 28.42% |
| FTNT240920C00075000 | 2024-05-20 3:36PM EDT | 2024-09-20 | 1.24 | 1.23 | 1.48 | +0.11 | +9.73% | 25 | 1,202 | 36.08% |
| FTNT241220C00075000 | 2024-05-20 11:48AM EDT | 2024-12-20 | 2.73 | 2.86 | 2.96 | +0.05 | +1.87% | 7 | 484 | 36.88% |
| FTNT250117C00075000 | 2024-05-20 11:53AM EDT | 2025-01-17 | 3.00 | 3.15 | 3.30 | +0.02 | +0.67% | 7 | 3,369 | 36.57% |
| FTNT250620C00075000 | 2024-05-16 11:00AM EDT | 2025-06-20 | 5.37 | 5.80 | 6.10 | 0.00 | - | - | 1 | 40.07% |
| FTNT260116C00075000 | 2024-05-15 10:56AM EDT | 2026-01-16 | 8.07 | 8.70 | 9.05 | 0.00 | - | 3 | 134 | 41.71% |
Options de ventepour24 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240531P00075000 | 2024-04-15 3:24PM EDT | 2024-05-31 | 11.06 | 13.50 | 15.85 | 0.00 | - | - | 0 | 136.72% |
| FTNT240607P00075000 | 2024-04-25 1:05PM EDT | 2024-06-07 | 11.95 | 11.65 | 13.40 | 0.00 | - | - | 0 | 74.27% |
| FTNT240621P00075000 | 2024-05-09 11:47AM EDT | 2024-06-21 | 15.70 | 12.55 | 12.80 | 0.00 | - | 1 | 2 | 37.01% |
| FTNT240719P00075000 | 2024-05-15 12:28PM EDT | 2024-07-19 | 14.35 | 10.70 | 13.75 | 0.00 | - | 1 | 10 | 46.19% |
| FTNT240920P00075000 | 2024-04-25 2:22PM EDT | 2024-09-20 | 12.85 | 12.90 | 13.05 | 0.00 | - | 3 | 411 | 23.76% |
| FTNT241220P00075000 | 2024-05-10 12:34PM EDT | 2024-12-20 | 16.79 | 13.75 | 13.95 | 0.00 | - | 1 | 109 | 26.00% |
| FTNT250117P00075000 | 2024-05-15 1:50PM EDT | 2025-01-17 | 15.09 | 13.80 | 14.10 | 0.00 | - | 1 | 2,134 | 25.49% |
| FTNT250620P00075000 | 2024-05-15 1:50PM EDT | 2025-06-20 | 16.32 | 15.25 | 16.25 | 0.00 | - | - | 1 | 29.86% |
| FTNT260116P00075000 | 2024-04-11 3:50PM EDT | 2026-01-16 | 15.20 | 19.20 | 19.85 | 0.00 | - | 22 | 69 | 35.90% |
