Marchés français ouverture 7 h 17 min
Dow Jones
39 872,99 +66,22 (+0,17 %) Nasdaq
16 832,62 +37,75 (+0,22 %) Nikkei 225
38 946,93 -122,75 (-0,31 %) EUR/USD
1,0861 +0,0002 (+0,02 %) HANG SENG
19 220,62 -415,60 (-2,12 %) Bitcoin EUR
64 714,47 -1 039,34 (-1,58 %)
Fortinet, Inc. (FTNT)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:40.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240621C00040000 | 2024-04-30 12:37PM EDT | 2024-06-21 | 24.00 | 19.90 | 23.40 | 0.00 | - | 10 | 233 | 92.19% |
| FTNT240719C00040000 | 2024-05-10 12:44PM EDT | 2024-07-19 | 19.00 | 21.50 | 22.80 | 0.00 | - | - | 2 | 84.03% |
| FTNT240920C00040000 | 2024-04-29 11:09AM EDT | 2024-09-20 | 25.39 | 21.25 | 22.35 | 0.00 | - | 1 | 19 | 51.07% |
| FTNT241220C00040000 | 2024-05-09 9:57AM EDT | 2024-12-20 | 20.99 | 22.80 | 23.35 | 0.00 | - | 1 | 3 | 56.07% |
| FTNT250117C00040000 | 2024-05-21 12:33PM EDT | 2025-01-17 | 23.05 | 21.40 | 25.20 | -0.30 | -1.28% | 1 | 211 | 55.03% |
| FTNT250620C00040000 | 2024-05-10 10:16AM EDT | 2025-06-20 | 22.85 | 24.45 | 25.35 | 0.00 | - | - | 1 | 54.49% |
| FTNT260116C00040000 | 2024-05-21 12:26PM EDT | 2026-01-16 | 26.65 | 25.50 | 28.55 | +2.07 | +8.42% | 4 | 63 | 55.06% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240531P00040000 | 2024-05-17 2:05PM EDT | 2024-05-31 | 0.08 | 0.00 | 0.24 | 0.00 | - | 10 | 10 | 128.91% |
| FTNT240621P00040000 | 2024-05-08 9:30AM EDT | 2024-06-21 | 0.03 | 0.00 | 0.01 | 0.00 | - | 4 | 171 | 50.00% |
| FTNT240719P00040000 | 2024-05-08 1:53PM EDT | 2024-07-19 | 0.02 | 0.00 | 2.13 | 0.00 | - | 2 | 9 | 89.99% |
| FTNT240920P00040000 | 2024-05-03 3:54PM EDT | 2024-09-20 | 0.29 | 0.05 | 0.19 | 0.00 | - | 3 | 40 | 41.90% |
| FTNT241220P00040000 | 2024-05-20 9:41AM EDT | 2024-12-20 | 0.54 | 0.46 | 0.57 | 0.00 | - | 10 | 84 | 40.21% |
| FTNT250117P00040000 | 2024-05-21 1:01PM EDT | 2025-01-17 | 0.60 | 0.56 | 0.64 | +0.03 | +5.26% | 10 | 1,616 | 38.92% |
| FTNT250620P00040000 | 2024-05-14 3:56PM EDT | 2025-06-20 | 1.60 | 1.27 | 1.59 | 0.00 | - | - | 1 | 39.80% |
| FTNT260116P00040000 | 2024-05-20 9:33AM EDT | 2026-01-16 | 2.26 | 2.07 | 2.57 | 0.00 | - | 5 | 333 | 38.33% |
