La bourse ferme dans 2 h 46 min
CAC 40
8 109,28 -86,68 (-1,06 %) Euro Stoxx 50
5 034,14 -40,20 (-0,79 %) Dow Jones
39 806,77 -196,82 (-0,49 %) EUR/USD
1,0859 -0,0002 (-0,02 %) Gold future
2 432,00 -6,50 (-0,27 %) Bitcoin EUR
65 596,88 +4 008,51 (+6,51 %)
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:45.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240524C00045000 | 2024-05-15 11:11AM EDT | 2024-05-24 | 15.90 | 0.00 | 0.00 | 0.00 | - | - | 14 | 0.00% |
| FTNT240621C00045000 | 2024-05-15 12:41PM EDT | 2024-06-21 | 15.95 | 0.00 | 0.00 | 0.00 | - | 1 | 48 | 0.00% |
| FTNT240719C00045000 | 2024-05-17 2:52PM EDT | 2024-07-19 | 16.76 | 0.00 | 0.00 | 0.00 | - | 20 | 21 | 0.00% |
| FTNT240920C00045000 | 2024-05-20 12:27PM EDT | 2024-09-20 | 17.80 | 0.00 | 0.00 | 0.00 | - | 6 | 32 | 0.00% |
| FTNT241220C00045000 | 2024-05-17 10:10AM EDT | 2024-12-20 | 18.65 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| FTNT250117C00045000 | 2024-05-17 12:42PM EDT | 2025-01-17 | 19.29 | 0.00 | 0.00 | 0.00 | - | 1 | 290 | 0.00% |
| FTNT250620C00045000 | 2024-05-10 2:19PM EDT | 2025-06-20 | 18.75 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| FTNT260116C00045000 | 2024-05-03 3:01PM EDT | 2026-01-16 | 21.60 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240607P00045000 | 2024-05-06 10:35AM EDT | 2024-06-07 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| FTNT240621P00045000 | 2024-05-17 12:06PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,109 | 25.00% |
| FTNT240719P00045000 | 2024-05-09 9:35AM EDT | 2024-07-19 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 33 | 25.00% |
| FTNT240920P00045000 | 2024-05-20 12:33PM EDT | 2024-09-20 | 0.26 | 0.00 | 0.00 | 0.00 | - | 13 | 389 | 12.50% |
| FTNT241220P00045000 | 2024-05-20 10:35AM EDT | 2024-12-20 | 0.96 | 0.00 | 0.00 | 0.00 | - | 1 | 264 | 12.50% |
| FTNT250117P00045000 | 2024-05-20 10:44AM EDT | 2025-01-17 | 1.09 | 0.00 | 0.00 | 0.00 | - | 10 | 5,667 | 12.50% |
| FTNT250620P00045000 | 2024-05-20 3:51PM EDT | 2025-06-20 | 2.20 | 0.00 | 0.00 | 0.00 | - | 12 | 132 | 6.25% |
| FTNT260116P00045000 | 2024-05-20 9:30AM EDT | 2026-01-16 | 3.30 | 0.00 | 0.00 | 0.00 | - | 5 | 111 | 6.25% |
