La bourse est fermée
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
1,0859 -0,0002 (-0,02 %) HANG SENG
19 220,62 -415,60 (-2,12 %) Bitcoin EUR
64 128,14 +420,53 (+0,66 %)
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:60.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240524C00060000 | 2024-05-21 1:35PM EDT | 2024-05-24 | 1.50 | 1.54 | 1.64 | -0.98 | -39.52% | 156 | 251 | 32.52% |
| FTNT240531C00060000 | 2024-05-21 3:37PM EDT | 2024-05-31 | 1.81 | 1.90 | 1.96 | -0.99 | -35.36% | 51 | 225 | 28.37% |
| FTNT240607C00060000 | 2024-05-21 2:01PM EDT | 2024-06-07 | 2.25 | 1.40 | 2.47 | -0.77 | -25.50% | 63 | 45 | 32.32% |
| FTNT240614C00060000 | 2024-05-21 10:52AM EDT | 2024-06-14 | 2.16 | 2.45 | 2.73 | -1.09 | -33.54% | 2 | 52 | 31.69% |
| FTNT240621C00060000 | 2024-05-21 2:47PM EDT | 2024-06-21 | 2.57 | 2.69 | 2.75 | -0.83 | -24.41% | 234 | 2,910 | 28.32% |
| FTNT240628C00060000 | 2024-05-17 9:47AM EDT | 2024-06-28 | 2.95 | 2.70 | 4.60 | 0.00 | - | 1 | 3 | 49.49% |
| FTNT240719C00060000 | 2024-05-21 2:20PM EDT | 2024-07-19 | 3.52 | 3.50 | 3.60 | -0.78 | -18.14% | 112 | 1,730 | 29.54% |
| FTNT240920C00060000 | 2024-05-21 2:25PM EDT | 2024-09-20 | 5.70 | 5.80 | 5.95 | -0.84 | -12.84% | 75 | 622 | 37.57% |
| FTNT241220C00060000 | 2024-05-21 12:19PM EDT | 2024-12-20 | 8.05 | 7.75 | 8.25 | -0.35 | -4.17% | 1 | 142 | 41.05% |
| FTNT250117C00060000 | 2024-05-21 2:22PM EDT | 2025-01-17 | 8.36 | 8.45 | 9.70 | -0.94 | -10.11% | 6 | 3,171 | 46.09% |
| FTNT250620C00060000 | 2024-05-17 1:26PM EDT | 2025-06-20 | 11.60 | 11.20 | 11.75 | 0.00 | - | 3 | 8 | 44.35% |
| FTNT260116C00060000 | 2024-05-21 2:11PM EDT | 2026-01-16 | 14.32 | 13.95 | 15.20 | -0.93 | -6.10% | 33 | 379 | 47.33% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240524P00060000 | 2024-05-21 3:31PM EDT | 2024-05-24 | 0.21 | 0.18 | 0.23 | +0.03 | +16.67% | 506 | 346 | 27.54% |
| FTNT240531P00060000 | 2024-05-21 1:03PM EDT | 2024-05-31 | 0.54 | 0.47 | 0.51 | +0.14 | +35.00% | 38 | 180 | 24.66% |
| FTNT240607P00060000 | 2024-05-21 3:55PM EDT | 2024-06-07 | 0.81 | 0.75 | 0.82 | +0.28 | +52.83% | 208 | 166 | 25.64% |
| FTNT240614P00060000 | 2024-05-21 3:22PM EDT | 2024-06-14 | 1.06 | 0.94 | 1.09 | +0.05 | +4.95% | 5 | 73 | 26.27% |
| FTNT240621P00060000 | 2024-05-21 3:57PM EDT | 2024-06-21 | 1.13 | 1.11 | 1.13 | +0.29 | +34.52% | 498 | 4,860 | 23.80% |
| FTNT240628P00060000 | 2024-05-21 10:56AM EDT | 2024-06-28 | 1.37 | 1.16 | 1.45 | +0.19 | +16.10% | 5 | 11 | 25.78% |
| FTNT240719P00060000 | 2024-05-21 3:43PM EDT | 2024-07-19 | 1.77 | 1.68 | 1.73 | +0.35 | +24.65% | 104 | 4,990 | 23.73% |
| FTNT240920P00060000 | 2024-05-21 1:20PM EDT | 2024-09-20 | 3.68 | 3.45 | 3.60 | +0.52 | +16.46% | 11 | 1,651 | 30.10% |
| FTNT241220P00060000 | 2024-05-21 12:27PM EDT | 2024-12-20 | 5.15 | 5.00 | 5.15 | +0.20 | +4.04% | 4 | 465 | 31.29% |
| FTNT250117P00060000 | 2024-05-21 12:10PM EDT | 2025-01-17 | 5.45 | 5.10 | 5.80 | +0.20 | +3.81% | 2 | 2,986 | 32.76% |
| FTNT250620P00060000 | 2024-05-21 3:56PM EDT | 2025-06-20 | 7.25 | 6.70 | 7.30 | +0.25 | +3.57% | 1 | 6 | 31.65% |
| FTNT260116P00060000 | 2024-05-20 10:13AM EDT | 2026-01-16 | 8.50 | 7.75 | 9.00 | 0.00 | - | 1 | 188 | 31.15% |
