La bourse ferme dans 4 h 36 min
CAC 40
8 117,24 -78,72 (-0,96 %) Euro Stoxx 50
5 039,42 -34,92 (-0,69 %) Dow Jones
39 806,77 -196,82 (-0,49 %) EUR/USD
1,0872 +0,0011 (+0,10 %) Gold future
2 420,80 -17,70 (-0,73 %) Bitcoin EUR
65 300,06 +3 502,86 (+5,67 %)
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:50.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240531C00050000 | 2024-05-16 12:17PM EDT | 2024-05-31 | 10.80 | 0.00 | 0.00 | 0.00 | - | 2 | 24 | 0.00% |
| FTNT240621C00050000 | 2024-05-20 1:55PM EDT | 2024-06-21 | 12.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| FTNT240628C00050000 | 2024-05-15 12:24PM EDT | 2024-06-28 | 11.35 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| FTNT240719C00050000 | 2024-05-14 3:06PM EDT | 2024-07-19 | 10.97 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 0.00% |
| FTNT240920C00050000 | 2024-05-17 12:40PM EDT | 2024-09-20 | 13.30 | 0.00 | 0.00 | 0.00 | - | 6 | 33 | 0.00% |
| FTNT241220C00050000 | 2024-05-13 3:43PM EDT | 2024-12-20 | 13.40 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| FTNT250117C00050000 | 2024-05-20 3:47PM EDT | 2025-01-17 | 15.99 | 0.00 | 0.00 | 0.00 | - | 8 | 909 | 0.00% |
| FTNT250620C00050000 | 2024-05-16 12:27PM EDT | 2025-06-20 | 17.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| FTNT260116C00050000 | 2024-05-20 12:40PM EDT | 2026-01-16 | 20.28 | 0.00 | 0.00 | 0.00 | - | 2 | 282 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240524P00050000 | 2024-05-15 1:53PM EDT | 2024-05-24 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 50.00% |
| FTNT240531P00050000 | 2024-05-20 12:57PM EDT | 2024-05-31 | 0.03 | 0.00 | 0.00 | 0.00 | - | 14 | 26 | 25.00% |
| FTNT240607P00050000 | 2024-05-16 3:14PM EDT | 2024-06-07 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| FTNT240614P00050000 | 2024-05-13 11:14AM EDT | 2024-06-14 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| FTNT240621P00050000 | 2024-05-20 10:41AM EDT | 2024-06-21 | 0.04 | 0.00 | 0.00 | 0.00 | - | 33 | 2,725 | 12.50% |
| FTNT240719P00050000 | 2024-05-20 11:08AM EDT | 2024-07-19 | 0.09 | 0.00 | 0.00 | 0.00 | - | 31 | 180 | 12.50% |
| FTNT240920P00050000 | 2024-05-20 3:12PM EDT | 2024-09-20 | 0.67 | 0.00 | 0.00 | 0.00 | - | 20 | 2,273 | 6.25% |
| FTNT241220P00050000 | 2024-05-20 3:56PM EDT | 2024-12-20 | 1.70 | 0.00 | 0.00 | 0.00 | - | 66 | 318 | 6.25% |
| FTNT250117P00050000 | 2024-05-20 2:41PM EDT | 2025-01-17 | 1.95 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 6.25% |
| FTNT250620P00050000 | 2024-05-16 10:54AM EDT | 2025-06-20 | 3.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| FTNT260116P00050000 | 2024-05-20 11:04AM EDT | 2026-01-16 | 4.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
