La bourse est fermée
CAC 40
8 167,50 -20,99 (-0,26 %) Euro Stoxx 50
5 064,14 -8,31 (-0,16 %) Dow Jones
40 003,59 +134,21 (+0,34 %) EUR/USD
1,0872 +0,0002 (+0,02 %) Gold future
2 419,80 +34,30 (+1,44 %) Bitcoin EUR
61 378,16 +1 253,74 (+2,09 %)
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:90.00
Options d’achatpour17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240517C00090000 | 2024-05-17 2:06PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.04 | +0.01 | +100.00% | 1 | 212 | 287.50% |
| FTNT240531C00090000 | 2024-05-02 3:32PM EDT | 2024-05-31 | 0.25 | 0.00 | 0.19 | 0.00 | - | - | 1 | 90.82% |
| FTNT240621C00090000 | 2024-05-09 12:05PM EDT | 2024-06-21 | 0.04 | 0.00 | 0.07 | 0.00 | - | 15 | 195 | 51.17% |
| FTNT240719C00090000 | 2024-05-16 12:04PM EDT | 2024-07-19 | 0.05 | 0.03 | 0.09 | 0.00 | - | 1 | 219 | 43.65% |
| FTNT240920C00090000 | 2024-05-15 1:49PM EDT | 2024-09-20 | 0.20 | 0.08 | 0.30 | 0.00 | - | 2 | 162 | 37.99% |
| FTNT241220C00090000 | 2024-05-15 9:31AM EDT | 2024-12-20 | 0.75 | 0.65 | 0.71 | 0.00 | - | 1 | 136 | 34.96% |
| FTNT250117C00090000 | 2024-05-15 11:48AM EDT | 2025-01-17 | 0.85 | 0.78 | 0.87 | 0.00 | - | 1 | 2,178 | 34.62% |
| FTNT260116C00090000 | 2024-05-16 12:15PM EDT | 2026-01-16 | 4.55 | 3.55 | 4.95 | 0.00 | - | 227 | 327 | 39.65% |
Options de ventepour17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240517P00090000 | 2024-04-03 3:15PM EDT | 2024-05-17 | 18.65 | 29.55 | 31.50 | 0.00 | - | 3 | 0 | 686.91% |
| FTNT240621P00090000 | 2024-04-04 3:25PM EDT | 2024-06-21 | 20.37 | 29.10 | 31.65 | 0.00 | - | 5 | 0 | 111.57% |
| FTNT240920P00090000 | 2024-05-06 11:22AM EDT | 2024-09-20 | 30.94 | 27.05 | 30.50 | 0.00 | - | 1 | 1 | 60.72% |
| FTNT241220P00090000 | 2024-04-02 9:42AM EDT | 2024-12-20 | 23.60 | 26.40 | 27.75 | 0.00 | - | - | 1 | 0.00% |
| FTNT250117P00090000 | 2024-05-06 10:30AM EDT | 2025-01-17 | 29.99 | 26.60 | 30.30 | 0.00 | - | 1 | 3 | 42.15% |
| FTNT260116P00090000 | 2024-01-22 11:34AM EDT | 2026-01-16 | 29.55 | 27.30 | 27.70 | 0.00 | - | - | 1 | 0.00% |
