La bourse ferme dans 1 h 24 min
CAC 40
7 623,35 +51,78 (+0,68 %) Euro Stoxx 50
4 908,29 +27,87 (+0,57 %) Dow Jones
38 827,02 +48,92 (+0,13 %) EUR/USD
1,0745 +0,0009 (+0,09 %) Gold future
2 339,70 +10,70 (+0,46 %) Bitcoin EUR
60 294,63 -291,95 (-0,48 %)
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:67.50
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240621C00067500 | 2024-06-17 9:30AM EDT | 2024-06-21 | 0.04 | 0.01 | 0.12 | 0.00 | - | 1 | 937 | 55.47% |
| FTNT240719C00067500 | 2024-06-17 3:52PM EDT | 2024-07-19 | 0.33 | 0.29 | 0.38 | 0.00 | - | 15 | 1,544 | 30.13% |
| FTNT240816C00067500 | 2024-06-17 10:07AM EDT | 2024-08-16 | 1.48 | 1.68 | 1.81 | 0.00 | - | 1 | 70 | 41.11% |
| FTNT241220C00067500 | 2024-06-17 3:18PM EDT | 2024-12-20 | 4.45 | 4.25 | 4.40 | 0.00 | - | 60 | 550 | 39.20% |
| FTNT250117C00067500 | 2024-06-07 9:44AM EDT | 2025-01-17 | 4.02 | 4.60 | 4.75 | 0.00 | - | 2 | 115 | 38.45% |
| FTNT250620C00067500 | 2024-06-05 3:40PM EDT | 2025-06-20 | 6.80 | 7.40 | 7.80 | 0.00 | - | 80 | 86 | 41.86% |
| FTNT260116C00067500 | 2024-06-13 11:32AM EDT | 2026-01-16 | 10.15 | 10.25 | 10.70 | 0.00 | - | 3 | 3 | 42.86% |
| FTNT261218C00067500 | 2024-06-06 2:18PM EDT | 2026-12-18 | 13.50 | 13.95 | 15.10 | 0.00 | - | - | 35 | 45.64% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240621P00067500 | 2024-06-17 11:05AM EDT | 2024-06-21 | 6.80 | 5.30 | 7.90 | 0.00 | - | 10 | 13 | 71.09% |
| FTNT240719P00067500 | 2024-06-06 12:03PM EDT | 2024-07-19 | 7.76 | 6.05 | 6.70 | 0.00 | - | 1 | 38 | 28.08% |
| FTNT240816P00067500 | 2024-06-12 11:42AM EDT | 2024-08-16 | 8.00 | 7.50 | 7.70 | 0.00 | - | 6 | 22 | 35.06% |
| FTNT241220P00067500 | 2024-06-04 9:54AM EDT | 2024-12-20 | 10.65 | 9.05 | 9.25 | 0.00 | - | 2 | 22 | 29.93% |
| FTNT250620P00067500 | 2024-05-23 10:36AM EDT | 2025-06-20 | 11.05 | 10.85 | 11.20 | 0.00 | - | - | 11 | 29.55% |
| FTNT260116P00067500 | 2024-05-21 12:18PM EDT | 2026-01-16 | 12.70 | 12.40 | 13.20 | 0.00 | - | - | 1 | 30.17% |
