La bourse ferme dans 1 h 16 min
CAC 40
7 616,07 +44,50 (+0,59 %) Euro Stoxx 50
4 905,54 +25,12 (+0,51 %) Dow Jones
38 800,33 +22,23 (+0,06 %) EUR/USD
1,0750 +0,0015 (+0,14 %) Gold future
2 339,30 +10,30 (+0,44 %) Bitcoin EUR
60 105,43 -680,38 (-1,12 %)
Fortinet, Inc. (FTNT)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:14AM EDT. Marché ouvert.
Prix d’exercice:62.50
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240621C00062500 | 2024-06-18 9:57AM EDT | 2024-06-21 | 0.21 | 0.20 | 0.24 | -0.13 | -27.66% | 1 | 509 | 30.27% |
| FTNT240719C00062500 | 2024-06-17 3:54PM EDT | 2024-07-19 | 1.50 | 1.45 | 1.54 | +0.12 | +8.70% | 3 | 1,141 | 30.57% |
| FTNT240816C00062500 | 2024-06-17 3:52PM EDT | 2024-08-16 | 3.41 | 3.45 | 3.55 | 0.00 | - | 50 | 151 | 42.90% |
| FTNT241220C00062500 | 2024-06-17 1:17PM EDT | 2024-12-20 | 6.49 | 6.30 | 6.45 | 0.00 | - | 1 | 1,289 | 41.08% |
| FTNT250117C00062500 | 2024-06-17 11:40AM EDT | 2025-01-17 | 6.70 | 6.70 | 6.85 | 0.00 | - | 1 | 42 | 40.44% |
| FTNT250620C00062500 | 2024-06-11 1:43PM EDT | 2025-06-20 | 8.25 | 9.45 | 9.90 | 0.00 | - | 1 | 12 | 43.42% |
| FTNT260116C00062500 | 2024-06-17 12:31PM EDT | 2026-01-16 | 12.65 | 11.65 | 12.80 | 0.00 | - | 2 | 25 | 44.31% |
| FTNT261218C00062500 | 2024-06-13 11:41AM EDT | 2026-12-18 | 16.25 | 15.10 | 16.90 | 0.00 | - | 1 | 6 | 46.33% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240621P00062500 | 2024-06-17 2:46PM EDT | 2024-06-21 | 1.49 | 1.53 | 1.67 | 0.00 | - | 23 | 94 | 23.63% |
| FTNT240719P00062500 | 2024-06-17 3:30PM EDT | 2024-07-19 | 2.49 | 2.58 | 2.65 | 0.00 | - | 47 | 787 | 24.32% |
| FTNT240816P00062500 | 2024-06-17 2:48PM EDT | 2024-08-16 | 4.20 | 4.30 | 4.40 | 0.00 | - | 44 | 75 | 35.84% |
| FTNT241220P00062500 | 2024-06-14 12:51PM EDT | 2024-12-20 | 6.45 | 6.15 | 6.45 | 0.00 | - | 1 | 404 | 32.19% |
| FTNT250117P00062500 | 2024-06-17 12:51PM EDT | 2025-01-17 | 6.36 | 6.35 | 6.55 | 0.00 | - | 2 | 21 | 30.54% |
| FTNT250620P00062500 | 2024-06-04 10:44AM EDT | 2025-06-20 | 9.15 | 8.05 | 8.45 | 0.00 | - | 1 | 5 | 31.09% |
| FTNT260116P00062500 | 2024-05-16 11:42AM EDT | 2026-01-16 | 10.20 | 8.75 | 10.10 | 0.00 | - | 1 | 7 | 30.24% |
