La bourse ferme dans 3 h 12 min
CAC 40
8 019,46 +26,59 (+0,33 %) Euro Stoxx 50
5 015,18 +31,51 (+0,63 %) Dow Jones
38 686,32 +574,82 (+1,51 %) EUR/USD
1,0847 -0,0007 (-0,07 %) Gold future
2 347,60 +1,80 (+0,08 %) Bitcoin EUR
63 839,10 +1 046,81 (+1,67 %)
Fortinet, Inc. (FTNT)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Prix d’exercice:65.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240607C00065000 | 2024-05-31 3:58PM EDT | 2024-06-07 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 111 | 25.00% |
| FTNT240614C00065000 | 2024-05-31 1:02PM EDT | 2024-06-14 | 0.08 | 0.00 | 0.00 | 0.00 | - | 6 | 89 | 12.50% |
| FTNT240621C00065000 | 2024-05-31 3:40PM EDT | 2024-06-21 | 0.15 | 0.00 | 0.00 | 0.00 | - | 26 | 3,489 | 12.50% |
| FTNT240628C00065000 | 2024-05-31 3:38PM EDT | 2024-06-28 | 0.25 | 0.00 | 0.00 | 0.00 | - | 6 | 52 | 6.25% |
| FTNT240705C00065000 | 2024-05-30 10:49AM EDT | 2024-07-05 | 0.32 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 6.25% |
| FTNT240712C00065000 | 2024-05-31 10:03AM EDT | 2024-07-12 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| FTNT240719C00065000 | 2024-05-31 3:59PM EDT | 2024-07-19 | 0.70 | 0.00 | 0.00 | 0.00 | - | 93 | 4,243 | 6.25% |
| FTNT240816C00065000 | 2024-05-31 1:29PM EDT | 2024-08-16 | 1.71 | 0.00 | 0.00 | 0.00 | - | 7 | 7 | 6.25% |
| FTNT240920C00065000 | 2024-05-31 3:50PM EDT | 2024-09-20 | 2.50 | 0.00 | 0.00 | 0.00 | - | 17 | 2,820 | 3.13% |
| FTNT241220C00065000 | 2024-05-31 10:54AM EDT | 2024-12-20 | 4.35 | 0.00 | 0.00 | 0.00 | - | 22 | 665 | 3.13% |
| FTNT250117C00065000 | 2024-05-31 11:39AM EDT | 2025-01-17 | 4.55 | 0.00 | 0.00 | 0.00 | - | 21 | 1,947 | 3.13% |
| FTNT250620C00065000 | 2024-05-31 12:10PM EDT | 2025-06-20 | 7.05 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 1.56% |
| FTNT260116C00065000 | 2024-05-30 9:30AM EDT | 2026-01-16 | 11.00 | 0.00 | 0.00 | 0.00 | - | 6 | 254 | 1.56% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240607P00065000 | 2024-05-30 3:20PM EDT | 2024-06-07 | 7.95 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.00% |
| FTNT240614P00065000 | 2024-05-29 11:23AM EDT | 2024-06-14 | 4.94 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| FTNT240621P00065000 | 2024-05-31 1:16PM EDT | 2024-06-21 | 6.76 | 0.00 | 0.00 | 0.00 | - | 9 | 2,791 | 0.00% |
| FTNT240628P00065000 | 2024-05-14 1:38PM EDT | 2024-06-28 | 5.41 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| FTNT240705P00065000 | 2024-05-31 9:45AM EDT | 2024-07-05 | 6.10 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| FTNT240719P00065000 | 2024-05-31 1:17PM EDT | 2024-07-19 | 6.95 | 0.00 | 0.00 | 0.00 | - | 6 | 3,080 | 0.00% |
| FTNT240920P00065000 | 2024-05-31 3:24PM EDT | 2024-09-20 | 8.05 | 0.00 | 0.00 | 0.00 | - | 5 | 2,258 | 0.00% |
| FTNT241220P00065000 | 2024-05-31 9:50AM EDT | 2024-12-20 | 9.00 | 0.00 | 0.00 | 0.00 | - | 2 | 73 | 0.00% |
| FTNT250117P00065000 | 2024-05-31 11:43AM EDT | 2025-01-17 | 9.70 | 0.00 | 0.00 | 0.00 | - | 3 | 2,984 | 0.00% |
| FTNT250620P00065000 | 2024-05-24 3:03PM EDT | 2025-06-20 | 9.60 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| FTNT260116P00065000 | 2024-05-28 12:54PM EDT | 2026-01-16 | 11.72 | 0.00 | 0.00 | 0.00 | - | 1 | 91 | 0.00% |
