La bourse ferme dans 1 h 20 min
CAC 40
7 624,80 +53,23 (+0,70 %) Euro Stoxx 50
4 908,94 +28,52 (+0,58 %) Dow Jones
38 813,91 +35,81 (+0,09 %) EUR/USD
1,0745 +0,0009 (+0,09 %) Gold future
2 341,50 +12,50 (+0,54 %) Bitcoin EUR
60 086,12 -653,86 (-1,08 %)
Fortinet, Inc. (FTNT)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:10AM EDT. Marché ouvert.
Prix d’exercice:57.50
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240621C00057500 | 2024-06-12 11:40AM EDT | 2024-06-21 | 3.16 | 3.05 | 5.55 | 0.00 | - | 2 | 146 | 81.05% |
| FTNT240719C00057500 | 2024-06-17 10:34AM EDT | 2024-07-19 | 4.05 | 4.45 | 4.55 | 0.00 | - | 2 | 206 | 33.11% |
| FTNT240816C00057500 | 2024-06-14 3:43PM EDT | 2024-08-16 | 6.00 | 6.15 | 6.35 | 0.00 | - | 1 | 56 | 45.04% |
| FTNT241220C00057500 | 2024-06-17 2:49PM EDT | 2024-12-20 | 9.20 | 8.90 | 9.10 | 0.00 | - | 2 | 17 | 42.54% |
| FTNT250117C00057500 | 2024-06-05 10:20AM EDT | 2025-01-17 | 8.22 | 9.35 | 9.50 | 0.00 | - | 5 | 21 | 41.94% |
| FTNT250620C00057500 | 2024-06-17 1:22PM EDT | 2025-06-20 | 12.26 | 11.90 | 12.55 | 0.00 | - | 19 | 20 | 45.24% |
| FTNT260116C00057500 | 2024-06-17 3:08PM EDT | 2026-01-16 | 15.25 | 13.95 | 16.10 | 0.00 | - | 1 | 11 | 48.54% |
| FTNT261218C00057500 | 2024-06-06 1:21PM EDT | 2026-12-18 | 18.00 | 17.20 | 19.20 | 0.00 | - | - | 1 | 47.41% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240621P00057500 | 2024-06-18 9:34AM EDT | 2024-06-21 | 0.05 | 0.01 | 0.05 | -0.01 | -16.67% | 3 | 456 | 35.94% |
| FTNT240719P00057500 | 2024-06-18 9:49AM EDT | 2024-07-19 | 0.63 | 0.62 | 0.65 | -0.04 | -5.97% | 2 | 2,344 | 27.74% |
| FTNT240816P00057500 | 2024-06-17 11:00AM EDT | 2024-08-16 | 2.31 | 2.07 | 2.16 | 0.00 | - | 10 | 264 | 38.45% |
| FTNT241220P00057500 | 2024-06-13 12:11PM EDT | 2024-12-20 | 4.16 | 3.85 | 4.00 | 0.00 | - | 6 | 369 | 33.36% |
| FTNT250117P00057500 | 2024-06-05 10:20AM EDT | 2025-01-17 | 5.12 | 4.10 | 4.35 | 0.00 | - | 5 | 157 | 33.11% |
| FTNT250620P00057500 | 2024-06-06 2:01PM EDT | 2025-06-20 | 6.50 | 5.75 | 6.05 | 0.00 | - | 1 | 11 | 32.65% |
| FTNT260116P00057500 | 2024-06-04 10:15AM EDT | 2026-01-16 | 8.30 | 7.35 | 7.75 | 0.00 | - | 2 | 4 | 31.95% |
