La bourse ferme dans 1 h 23 min
CAC 40
7 622,56 +50,99 (+0,67 %) Euro Stoxx 50
4 907,23 +26,81 (+0,55 %) Dow Jones
38 808,35 +30,25 (+0,08 %) EUR/USD
1,0746 +0,0010 (+0,10 %) Gold future
2 341,50 +12,50 (+0,54 %) Bitcoin EUR
60 188,40 -549,38 (-0,90 %)
Fortinet, Inc. (FTNT)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:06AM EDT. Marché ouvert.
Prix d’exercice:52.50
Options d’achatpour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240621C00052500 | 2024-05-14 9:37AM EDT | 2024-06-21 | 8.00 | 0.00 | 0.00 | 0.00 | - | - | 7 | 0.00% |
| FTNT240816C00052500 | 2024-06-17 3:43PM EDT | 2024-08-16 | 10.04 | 9.90 | 10.05 | 0.00 | - | 2 | 5 | 49.54% |
| FTNT241220C00052500 | 2024-06-07 10:17AM EDT | 2024-12-20 | 11.15 | 11.35 | 13.95 | 0.00 | - | 30 | 31 | 56.27% |
| FTNT250117C00052500 | 2024-06-17 2:25PM EDT | 2025-01-17 | 12.90 | 12.60 | 12.85 | 0.00 | - | 1 | 6 | 45.45% |
| FTNT260116C00052500 | 2024-05-09 10:11AM EDT | 2026-01-16 | 17.00 | 16.80 | 17.25 | 0.00 | - | 1 | 4 | 44.50% |
| FTNT261218C00052500 | 2024-06-06 9:57AM EDT | 2026-12-18 | 20.50 | 20.70 | 21.90 | 0.00 | - | - | 2 | 49.51% |
Options de ventepour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240621P00052500 | 2024-06-17 2:46PM EDT | 2024-06-21 | 0.04 | 0.01 | 0.14 | 0.00 | - | 20 | 64 | 81.64% |
| FTNT240719P00052500 | 2024-06-17 1:23PM EDT | 2024-07-19 | 0.12 | 0.06 | 0.32 | 0.00 | - | 3 | 112 | 39.99% |
| FTNT240816P00052500 | 2024-06-17 3:16PM EDT | 2024-08-16 | 0.82 | 0.80 | 0.97 | 0.00 | - | 11 | 59 | 41.70% |
| FTNT241220P00052500 | 2024-06-13 3:45PM EDT | 2024-12-20 | 2.47 | 2.25 | 2.39 | 0.00 | - | 8 | 137 | 35.25% |
| FTNT250117P00052500 | 2024-06-05 11:03AM EDT | 2025-01-17 | 3.15 | 2.43 | 2.55 | 0.00 | - | 5 | 200 | 33.99% |
| FTNT250620P00052500 | 2024-06-17 9:42AM EDT | 2025-06-20 | 4.16 | 3.90 | 4.20 | 0.00 | - | 3 | 9 | 34.28% |
| FTNT260116P00052500 | 2024-06-05 9:46AM EDT | 2026-01-16 | 6.25 | 5.35 | 5.65 | 0.00 | - | 3 | 501 | 32.98% |
| FTNT261218P00052500 | 2024-06-04 10:27AM EDT | 2026-12-18 | 7.80 | 6.30 | 8.05 | 0.00 | - | 1 | 1 | 33.52% |
