La bourse ferme dans 3 h 14 min
CAC 40
8 020,55 +27,68 (+0,35 %) Euro Stoxx 50
5 016,00 +32,33 (+0,65 %) Dow Jones
38 686,32 +574,82 (+1,51 %) EUR/USD
1,0846 -0,0008 (-0,08 %) Gold future
2 347,20 +1,40 (+0,06 %) Bitcoin EUR
63 808,54 +1 026,25 (+1,63 %)
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:75.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240607C00075000 | 2024-05-31 3:23PM EDT | 2024-06-07 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 43 | 50.00% |
| FTNT240621C00075000 | 2024-05-31 12:13PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 3,217 | 25.00% |
| FTNT240628C00075000 | 2024-05-22 12:42PM EDT | 2024-06-28 | 0.16 | 0.00 | 0.00 | 0.00 | - | - | 9 | 25.00% |
| FTNT240719C00075000 | 2024-05-31 3:59PM EDT | 2024-07-19 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 2,067 | 12.50% |
| FTNT240920C00075000 | 2024-05-31 11:44AM EDT | 2024-09-20 | 0.60 | 0.00 | 0.00 | 0.00 | - | 11 | 1,288 | 12.50% |
| FTNT241220C00075000 | 2024-05-31 3:53PM EDT | 2024-12-20 | 1.89 | 0.00 | 0.00 | 0.00 | - | 4 | 485 | 6.25% |
| FTNT250117C00075000 | 2024-05-31 3:04PM EDT | 2025-01-17 | 2.02 | 0.00 | 0.00 | 0.00 | - | 7 | 3,351 | 6.25% |
| FTNT250620C00075000 | 2024-05-28 11:30AM EDT | 2025-06-20 | 4.80 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 6.25% |
| FTNT260116C00075000 | 2024-05-31 11:45AM EDT | 2026-01-16 | 6.80 | 0.00 | 0.00 | 0.00 | - | 6 | 142 | 3.13% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240607P00075000 | 2024-04-25 1:05PM EDT | 2024-06-07 | 11.95 | 11.45 | 14.30 | 0.00 | - | - | 0 | 0.00% |
| FTNT240621P00075000 | 2024-05-09 11:47AM EDT | 2024-06-21 | 15.70 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| FTNT240719P00075000 | 2024-05-15 12:28PM EDT | 2024-07-19 | 14.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FTNT240920P00075000 | 2024-05-28 9:39AM EDT | 2024-09-20 | 14.55 | 0.00 | 0.00 | 0.00 | - | 46 | 365 | 0.00% |
| FTNT241220P00075000 | 2024-05-10 12:34PM EDT | 2024-12-20 | 16.79 | 0.00 | 0.00 | 0.00 | - | 1 | 109 | 0.00% |
| FTNT250117P00075000 | 2024-05-15 1:50PM EDT | 2025-01-17 | 15.09 | 0.00 | 0.00 | 0.00 | - | 1 | 2,134 | 0.00% |
| FTNT250620P00075000 | 2024-05-15 1:50PM EDT | 2025-06-20 | 16.32 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| FTNT260116P00075000 | 2024-04-11 3:50PM EDT | 2026-01-16 | 15.20 | 19.20 | 19.85 | 0.00 | - | 22 | 69 | 30.16% |
