La bourse est fermée
Dow Jones
39 859,88 +53,11 (+0,13 %) Nasdaq
16 813,25 +18,38 (+0,11 %) Nikkei 225
38 946,93 -122,75 (-0,31 %) EUR/USD
1,0858 -0,0004 (-0,03 %) HANG SENG
19 220,62 -415,60 (-2,12 %) Bitcoin EUR
64 280,57 +471,96 (+0,74 %)
Fortinet, Inc. (FTNT)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:26PM EDT. Marché ouvert.
Prix d’exercice:35.00
Options d’achatpour24 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240621C00035000 | 2024-05-09 2:29PM EDT | 2024-06-21 | 23.87 | 26.10 | 26.45 | 0.00 | - | 23 | 63 | 94.34% |
| FTNT240719C00035000 | 2024-05-14 3:46PM EDT | 2024-07-19 | 25.65 | 26.10 | 27.30 | 0.00 | - | - | 4 | 93.26% |
| FTNT250117C00035000 | 2024-05-16 1:44PM EDT | 2025-01-17 | 27.33 | 27.20 | 28.70 | 0.00 | - | 1 | 107 | 64.84% |
| FTNT260116C00035000 | 2024-03-11 12:55PM EDT | 2026-01-16 | 40.40 | 36.30 | 40.50 | 0.00 | - | 3 | 78 | 102.33% |
Options de ventepour24 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240621P00035000 | 2024-05-06 3:44PM EDT | 2024-06-21 | 0.11 | 0.00 | 0.01 | 0.00 | - | 3 | 139 | 65.63% |
| FTNT240719P00035000 | 2024-04-04 12:18PM EDT | 2024-07-19 | 0.05 | 0.00 | 0.48 | 0.00 | - | 19 | 21 | 78.91% |
| FTNT240920P00035000 | 2024-05-14 12:54PM EDT | 2024-09-20 | 0.05 | 0.00 | 2.15 | 0.00 | - | 4 | 20 | 77.93% |
| FTNT241220P00035000 | 2024-05-17 10:04AM EDT | 2024-12-20 | 0.24 | 0.14 | 0.33 | 0.00 | - | 60 | 82 | 44.48% |
| FTNT250117P00035000 | 2024-05-21 12:24PM EDT | 2025-01-17 | 0.30 | 0.20 | 0.39 | +0.02 | +7.14% | 1 | 4,006 | 43.31% |
| FTNT250620P00035000 | 2024-05-21 9:42AM EDT | 2025-06-20 | 0.80 | 0.71 | 0.89 | 0.00 | - | 1 | 120 | 41.24% |
| FTNT260116P00035000 | 2024-05-20 12:15PM EDT | 2026-01-16 | 1.39 | 1.30 | 1.82 | 0.00 | - | 5 | 161 | 41.27% |
