La bourse ferme dans 1 h 56 min
CAC 40
8 027,29 +34,42 (+0,43 %) Euro Stoxx 50
5 024,62 +40,95 (+0,82 %) Dow Jones
38 686,33 +0,01 (+0,00 %) EUR/USD
1,0854 0,0000 (-0,00 %) Gold future
2 353,50 +7,70 (+0,33 %) Bitcoin EUR
64 305,54 +1 680,56 (+2,68 %)
Fortinet, Inc. (FTNT)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 09:33AM EDT. Marché ouvert.
Prix d’exercice:55.00
Options d’achatpour7 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240607C00055000 | 2024-05-31 2:54PM EDT | 2024-06-07 | 3.27 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| FTNT240621C00055000 | 2024-05-31 10:28AM EDT | 2024-06-21 | 4.40 | 0.00 | 0.00 | 0.00 | - | 30 | 917 | 0.00% |
| FTNT240719C00055000 | 2024-05-31 2:57PM EDT | 2024-07-19 | 4.60 | 0.00 | 0.00 | 0.00 | - | 2 | 120 | 0.00% |
| FTNT240920C00055000 | 2024-05-31 11:51AM EDT | 2024-09-20 | 6.55 | 0.00 | 0.00 | 0.00 | - | 13 | 1,427 | 0.00% |
| FTNT241220C00055000 | 2024-05-31 9:51AM EDT | 2024-12-20 | 9.40 | 0.00 | 0.00 | 0.00 | - | 15 | 101 | 0.00% |
| FTNT250117C00055000 | 2024-05-31 11:39AM EDT | 2025-01-17 | 9.18 | 0.00 | 0.00 | 0.00 | - | 1 | 1,400 | 0.00% |
| FTNT250620C00055000 | 2024-05-28 12:30PM EDT | 2025-06-20 | 13.12 | 0.00 | 0.00 | 0.00 | - | 13 | 18 | 0.00% |
| FTNT260116C00055000 | 2024-05-29 2:23PM EDT | 2026-01-16 | 15.85 | 0.00 | 0.00 | 0.00 | - | 1 | 350 | 0.00% |
Options de ventepour7 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240607P00055000 | 2024-05-31 2:57PM EDT | 2024-06-07 | 0.13 | 0.00 | 0.00 | 0.00 | - | 12 | 86 | 12.50% |
| FTNT240614P00055000 | 2024-05-31 1:28PM EDT | 2024-06-14 | 0.32 | 0.00 | 0.00 | 0.00 | - | 2 | 202 | 12.50% |
| FTNT240621P00055000 | 2024-05-31 3:29PM EDT | 2024-06-21 | 0.41 | 0.00 | 0.00 | 0.00 | - | 11 | 2,170 | 6.25% |
| FTNT240628P00055000 | 2024-05-31 3:31PM EDT | 2024-06-28 | 0.56 | 0.00 | 0.00 | 0.00 | - | 3 | 53 | 6.25% |
| FTNT240705P00055000 | 2024-05-31 3:55PM EDT | 2024-07-05 | 0.53 | 0.00 | 0.00 | 0.00 | - | 25 | 71 | 6.25% |
| FTNT240719P00055000 | 2024-05-31 3:35PM EDT | 2024-07-19 | 0.96 | 0.00 | 0.00 | 0.00 | - | 38 | 1,219 | 6.25% |
| FTNT240816P00055000 | 2024-05-31 12:47PM EDT | 2024-08-16 | 2.46 | 0.00 | 0.00 | 0.00 | - | 13 | 10 | 3.13% |
| FTNT240920P00055000 | 2024-05-31 3:55PM EDT | 2024-09-20 | 2.42 | 0.00 | 0.00 | 0.00 | - | 23 | 1,786 | 3.13% |
| FTNT241220P00055000 | 2024-05-31 1:09PM EDT | 2024-12-20 | 4.17 | 0.00 | 0.00 | 0.00 | - | 2 | 998 | 3.13% |
| FTNT250117P00055000 | 2024-05-31 3:14PM EDT | 2025-01-17 | 4.30 | 0.00 | 0.00 | 0.00 | - | 1 | 4,300 | 3.13% |
| FTNT250620P00055000 | 2024-05-30 3:58PM EDT | 2025-06-20 | 6.00 | 0.00 | 0.00 | 0.00 | - | 2 | 29 | 1.56% |
| FTNT260116P00055000 | 2024-05-30 11:43AM EDT | 2026-01-16 | 7.24 | 0.00 | 0.00 | 0.00 | - | 1 | 216 | 1.56% |
