La bourse est fermée
Dow Jones
39 820,45 +13,68 (+0,03 %) Nasdaq
16 798,58 +3,71 (+0,02 %) Nikkei 225
38 946,93 -122,75 (-0,31 %) EUR/USD
1,0857 -0,0005 (-0,04 %) HANG SENG
19 220,62 -415,60 (-2,12 %) Bitcoin EUR
64 437,96 +2 021,60 (+3,24 %)
Fortinet, Inc. (FTNT)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 12:10PM EDT. Marché ouvert.
Prix d’exercice:55.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240524C00055000 | 2024-05-17 3:08PM EDT | 2024-05-24 | 6.41 | 5.90 | 7.95 | 0.00 | - | 1 | 1 | 122.75% |
| FTNT240531C00055000 | 2024-05-21 10:41AM EDT | 2024-05-31 | 5.55 | 4.45 | 7.60 | +0.03 | +0.54% | 4 | 4 | 95.75% |
| FTNT240621C00055000 | 2024-05-21 11:47AM EDT | 2024-06-21 | 6.80 | 6.30 | 6.75 | -0.85 | -11.11% | 1 | 922 | 39.70% |
| FTNT240719C00055000 | 2024-05-20 2:15PM EDT | 2024-07-19 | 7.70 | 7.00 | 7.10 | 0.00 | - | 5 | 126 | 34.23% |
| FTNT240920C00055000 | 2024-05-17 9:43AM EDT | 2024-09-20 | 8.95 | 8.15 | 8.90 | 0.00 | - | 5 | 360 | 39.84% |
| FTNT241220C00055000 | 2024-05-17 3:47PM EDT | 2024-12-20 | 11.25 | 9.75 | 11.05 | 0.00 | - | 1 | 85 | 43.37% |
| FTNT250117C00055000 | 2024-05-21 10:52AM EDT | 2025-01-17 | 11.16 | 11.25 | 11.45 | -0.59 | -5.02% | 1 | 1,398 | 43.04% |
| FTNT250620C00055000 | 2024-05-21 10:14AM EDT | 2025-06-20 | 13.30 | 13.90 | 15.65 | -1.30 | -8.90% | 1 | 5 | 52.05% |
| FTNT260116C00055000 | 2024-05-16 11:01AM EDT | 2026-01-16 | 16.50 | 16.00 | 17.00 | 0.00 | - | 4 | 351 | 46.88% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240524P00055000 | 2024-05-21 10:18AM EDT | 2024-05-24 | 0.03 | 0.01 | 0.04 | +0.01 | +50.00% | 4 | 169 | 53.52% |
| FTNT240531P00055000 | 2024-05-20 3:09PM EDT | 2024-05-31 | 0.04 | 0.03 | 0.07 | 0.00 | - | 8 | 62 | 35.94% |
| FTNT240607P00055000 | 2024-05-20 10:32AM EDT | 2024-06-07 | 0.08 | 0.06 | 0.11 | 0.00 | - | 1 | 123 | 30.86% |
| FTNT240614P00055000 | 2024-05-21 10:22AM EDT | 2024-06-14 | 0.23 | 0.14 | 0.18 | +0.11 | +91.67% | 24 | 183 | 29.40% |
| FTNT240621P00055000 | 2024-05-21 10:58AM EDT | 2024-06-21 | 0.25 | 0.21 | 0.26 | +0.12 | +92.31% | 79 | 2,268 | 28.71% |
| FTNT240628P00055000 | 2024-05-20 10:09AM EDT | 2024-06-28 | 0.36 | 0.16 | 0.36 | 0.00 | - | 8 | 38 | 28.61% |
| FTNT240719P00055000 | 2024-05-21 11:30AM EDT | 2024-07-19 | 0.57 | 0.52 | 0.56 | +0.22 | +62.86% | 27 | 1,067 | 26.71% |
| FTNT240920P00055000 | 2024-05-21 11:45AM EDT | 2024-09-20 | 1.87 | 1.85 | 1.93 | +0.31 | +19.87% | 93 | 1,706 | 32.03% |
| FTNT241220P00055000 | 2024-05-20 2:16PM EDT | 2024-12-20 | 3.05 | 3.15 | 3.35 | 0.00 | - | 58 | 494 | 33.34% |
| FTNT250117P00055000 | 2024-05-21 11:45AM EDT | 2025-01-17 | 3.43 | 3.40 | 3.50 | +0.28 | +8.89% | 21 | 4,336 | 32.23% |
| FTNT250620P00055000 | 2024-05-17 12:35PM EDT | 2025-06-20 | 4.95 | 4.85 | 6.70 | 0.00 | - | 2 | 2 | 39.38% |
| FTNT260116P00055000 | 2024-05-21 11:34AM EDT | 2026-01-16 | 6.65 | 6.45 | 7.85 | +0.20 | +3.10% | 2 | 216 | 35.91% |
