La bourse ferme dans 2 h 8 min
CAC 40
8 024,39 +31,52 (+0,39 %) Euro Stoxx 50
5 022,34 +38,67 (+0,78 %) Dow Jones
38 686,32 +574,82 (+1,51 %) EUR/USD
1,0852 -0,0002 (-0,02 %) Gold future
2 353,80 +8,00 (+0,34 %) Bitcoin EUR
64 112,06 +1 455,38 (+2,32 %)
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:80.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240607C00080000 | 2024-05-16 3:10PM EDT | 2024-06-07 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 13 | 50.00% |
| FTNT240621C00080000 | 2024-05-29 12:53PM EDT | 2024-06-21 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1,706 | 25.00% |
| FTNT240719C00080000 | 2024-05-28 9:56AM EDT | 2024-07-19 | 0.07 | 0.00 | 0.00 | 0.00 | - | 50 | 947 | 25.00% |
| FTNT240920C00080000 | 2024-05-31 10:06AM EDT | 2024-09-20 | 0.38 | 0.00 | 0.00 | 0.00 | - | 12 | 432 | 12.50% |
| FTNT241220C00080000 | 2024-05-31 11:50AM EDT | 2024-12-20 | 1.05 | 0.00 | 0.00 | 0.00 | - | 12 | 2,010 | 6.25% |
| FTNT250117C00080000 | 2024-05-31 3:34PM EDT | 2025-01-17 | 1.33 | 0.00 | 0.00 | 0.00 | - | 13 | 2,758 | 6.25% |
| FTNT250620C00080000 | 2024-05-31 9:59AM EDT | 2025-06-20 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 6.25% |
| FTNT260116C00080000 | 2024-05-30 3:21PM EDT | 2026-01-16 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1 | 315 | 6.25% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240621P00080000 | 2024-05-02 12:26PM EDT | 2024-06-21 | 15.85 | 18.35 | 23.00 | 0.00 | - | 4 | 0 | 59.38% |
| FTNT240719P00080000 | 2024-05-02 2:04PM EDT | 2024-07-19 | 15.85 | 18.50 | 23.00 | 0.00 | - | 15 | 7 | 93.82% |
| FTNT240920P00080000 | 2024-05-31 3:17PM EDT | 2024-09-20 | 21.75 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| FTNT241220P00080000 | 2024-03-14 3:56PM EDT | 2024-12-20 | 15.30 | 15.95 | 16.40 | 0.00 | - | 1 | 6 | 0.00% |
| FTNT250117P00080000 | 2024-05-06 1:46PM EDT | 2025-01-17 | 21.00 | 0.00 | 0.00 | 0.00 | - | 3 | 222 | 0.00% |
| FTNT260116P00080000 | 2024-05-23 10:19AM EDT | 2026-01-16 | 20.75 | 0.00 | 0.00 | 0.00 | - | 8 | 14 | 0.00% |
