La bourse est fermée
Dow Jones
39 130,57 +18,41 (+0,05 %) Nasdaq
17 743,65 +25,99 (+0,15 %) Nikkei 225
39 667,07 +493,92 (+1,26 %) EUR/USD
1,0679 -0,0037 (-0,34 %) HANG SENG
18 089,93 +17,03 (+0,09 %) Bitcoin EUR
56 931,29 -1 072,61 (-1,85 %)
(FTNT)
. Devise en USD
Ajouter à la liste dynamique
Options d’achatpour26 juillet 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240726C00050000 | 2024-06-17 3:50PM EDT | 50.00 | 11.55 | 8.20 | 9.70 | 0.00 | - | - | 1 | 54.10% |
| FTNT240726C00055000 | 2024-06-25 1:51PM EDT | 55.00 | 4.73 | 2.73 | 4.15 | -2.26 | -32.33% | 1 | 2 | 33.40% |
| FTNT240726C00056000 | 2024-06-20 12:14PM EDT | 56.00 | 3.90 | 3.25 | 3.40 | 0.00 | - | - | 10 | 32.08% |
| FTNT240726C00057000 | 2024-06-13 12:23PM EDT | 57.00 | 4.53 | 2.56 | 2.72 | 0.00 | - | 1 | 1 | 30.93% |
| FTNT240726C00058000 | 2024-06-25 10:30AM EDT | 58.00 | 2.34 | 1.96 | 2.14 | +0.08 | +3.54% | 3 | 3 | 30.27% |
| FTNT240726C00059000 | 2024-06-26 2:01PM EDT | 59.00 | 1.50 | 1.53 | 1.63 | -0.15 | -9.09% | 22 | 26 | 29.49% |
| FTNT240726C00060000 | 2024-06-26 12:55PM EDT | 60.00 | 1.14 | 0.79 | 1.21 | -0.39 | -25.49% | 11 | 41 | 28.91% |
| FTNT240726C00061000 | 2024-06-26 2:02PM EDT | 61.00 | 0.80 | 0.81 | 0.89 | -0.17 | -17.53% | 2 | 47 | 28.69% |
| FTNT240726C00062000 | 2024-06-25 12:44PM EDT | 62.00 | 0.75 | 0.58 | 0.65 | -0.03 | -3.85% | 1 | 22 | 28.71% |
| FTNT240726C00063000 | 2024-06-25 3:14PM EDT | 63.00 | 0.59 | 0.41 | 0.47 | +0.04 | +7.27% | 1 | 98 | 28.86% |
| FTNT240726C00064000 | 2024-06-26 2:54PM EDT | 64.00 | 0.30 | 0.28 | 1.40 | -0.16 | -34.78% | 1 | 10 | 50.49% |
| FTNT240726C00065000 | 2024-06-26 2:15PM EDT | 65.00 | 0.27 | 0.20 | 0.25 | -0.01 | -3.57% | 1 | 127 | 29.59% |
| FTNT240726C00066000 | 2024-06-25 1:15PM EDT | 66.00 | 0.23 | 0.14 | 0.19 | +0.03 | +15.00% | 8 | 25 | 30.32% |
| FTNT240726C00067000 | 2024-06-26 10:03AM EDT | 67.00 | 0.10 | 0.10 | 0.78 | -0.06 | -37.50% | 1 | 25 | 49.46% |
| FTNT240726C00068000 | 2024-06-24 11:07AM EDT | 68.00 | 0.12 | 0.01 | 0.13 | 0.00 | - | 10 | 20 | 32.81% |
| FTNT240726C00069000 | 2024-06-21 1:03PM EDT | 69.00 | 0.10 | 0.01 | 0.75 | 0.00 | - | 15 | 15 | 55.03% |
| FTNT240726C00070000 | 2024-06-17 12:46PM EDT | 70.00 | 0.25 | 0.01 | 0.75 | 0.00 | - | 1 | 4 | 58.06% |
| FTNT240726C00080000 | 2024-06-20 11:39AM EDT | 80.00 | 0.07 | 0.00 | 2.14 | 0.00 | - | - | 2 | 92.58% |
Options de ventepour26 juillet 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240726P00051000 | 2024-06-26 10:11AM EDT | 51.00 | 0.15 | 0.06 | 0.14 | -0.12 | -44.44% | 10 | 1 | 30.18% |
| FTNT240726P00052000 | 2024-06-26 10:15AM EDT | 52.00 | 0.20 | 0.16 | 0.21 | -0.13 | -39.39% | 5 | 28 | 29.44% |
| FTNT240726P00053000 | 2024-06-26 2:51PM EDT | 53.00 | 0.25 | 0.22 | 1.50 | -0.02 | -7.41% | 1 | 31 | 54.25% |
| FTNT240726P00054000 | 2024-06-25 1:12PM EDT | 54.00 | 0.69 | 0.35 | 0.40 | +0.29 | +72.50% | 4 | 36 | 26.91% |
| FTNT240726P00055000 | 2024-06-26 1:58PM EDT | 55.00 | 0.60 | 0.51 | 0.57 | +0.03 | +5.26% | 13 | 39 | 26.05% |
| FTNT240726P00056000 | 2024-06-25 3:36PM EDT | 56.00 | 0.64 | 0.76 | 0.86 | -0.18 | -21.95% | 7 | 40 | 26.22% |
| FTNT240726P00057000 | 2024-06-26 12:34PM EDT | 57.00 | 1.12 | 1.08 | 1.28 | +0.03 | +2.75% | 8 | 128 | 27.10% |
| FTNT240726P00058000 | 2024-06-26 11:21AM EDT | 58.00 | 1.58 | 1.45 | 1.55 | +0.08 | +5.33% | 2 | 31 | 24.34% |
| FTNT240726P00059000 | 2024-06-26 11:22AM EDT | 59.00 | 2.23 | 1.91 | 2.07 | -0.06 | -2.62% | 2 | 74 | 23.98% |
| FTNT240726P00060000 | 2024-06-25 12:28PM EDT | 60.00 | 2.28 | 2.50 | 2.70 | -0.48 | -17.39% | 6 | 45 | 23.85% |
| FTNT240726P00061000 | 2024-06-20 12:01PM EDT | 61.00 | 3.50 | 2.72 | 3.55 | 0.00 | - | 2 | 7 | 26.12% |
| FTNT240726P00062000 | 2024-06-17 2:32PM EDT | 62.00 | 2.36 | 3.70 | 4.25 | 0.00 | - | 11 | 31 | 24.51% |
| FTNT240726P00063000 | 2024-06-17 12:27PM EDT | 63.00 | 3.20 | 4.75 | 6.05 | 0.00 | - | - | 1 | 43.53% |
| FTNT240726P00065000 | 2024-06-25 1:51PM EDT | 65.00 | 6.20 | 6.60 | 8.60 | -0.80 | -11.43% | 1 | 2 | 61.28% |
| FTNT240726P00070000 | 2024-06-11 11:15AM EDT | 70.00 | 10.39 | 11.35 | 12.50 | 0.00 | - | - | 0 | 56.54% |
