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
64 092,32 -119,63 (-0,19 %)
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:65.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240524C00065000 | 2024-05-21 3:55PM EDT | 2024-05-24 | 0.04 | 0.03 | 0.05 | -0.13 | -76.47% | 199 | 448 | 34.38% |
| FTNT240531C00065000 | 2024-05-21 3:37PM EDT | 2024-05-31 | 0.14 | 0.11 | 0.17 | -0.24 | -63.16% | 77 | 646 | 27.93% |
| FTNT240607C00065000 | 2024-05-21 3:56PM EDT | 2024-06-07 | 0.33 | 0.29 | 0.45 | -0.23 | -41.07% | 36 | 90 | 30.27% |
| FTNT240614C00065000 | 2024-05-20 3:10PM EDT | 2024-06-14 | 0.70 | 0.46 | 0.53 | 0.00 | - | 33 | 67 | 27.39% |
| FTNT240621C00065000 | 2024-05-21 3:14PM EDT | 2024-06-21 | 0.62 | 0.60 | 0.65 | -0.29 | -31.87% | 388 | 3,738 | 26.42% |
| FTNT240628C00065000 | 2024-05-21 9:51AM EDT | 2024-06-28 | 0.62 | 0.68 | 1.70 | -0.38 | -38.00% | 2 | 36 | 39.06% |
| FTNT240719C00065000 | 2024-05-21 3:43PM EDT | 2024-07-19 | 1.25 | 1.27 | 1.31 | -0.41 | -24.70% | 694 | 2,251 | 27.17% |
| FTNT240920C00065000 | 2024-05-21 3:45PM EDT | 2024-09-20 | 3.48 | 3.45 | 3.60 | -0.54 | -13.43% | 245 | 2,814 | 35.89% |
| FTNT241220C00065000 | 2024-05-21 1:21PM EDT | 2024-12-20 | 5.60 | 5.70 | 6.25 | -0.35 | -5.88% | 6 | 690 | 41.43% |
| FTNT250117C00065000 | 2024-05-21 12:16PM EDT | 2025-01-17 | 6.00 | 5.65 | 6.80 | -0.70 | -10.45% | 14 | 1,913 | 41.72% |
| FTNT250620C00065000 | 2024-05-10 10:08AM EDT | 2025-06-20 | 7.90 | 8.80 | 9.30 | 0.00 | - | - | 2 | 42.44% |
| FTNT260116C00065000 | 2024-05-21 2:30PM EDT | 2026-01-16 | 12.02 | 10.75 | 12.80 | -0.03 | -0.25% | 11 | 275 | 45.53% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240524P00065000 | 2024-05-17 1:49PM EDT | 2024-05-24 | 3.85 | 2.20 | 5.35 | +0.19 | +5.19% | 1 | 59 | 120.26% |
| FTNT240531P00065000 | 2024-05-15 2:30PM EDT | 2024-05-31 | 4.02 | 2.98 | 4.35 | 0.00 | - | 1 | 532 | 45.36% |
| FTNT240607P00065000 | 2024-05-17 11:50AM EDT | 2024-06-07 | 3.55 | 2.02 | 4.45 | 0.00 | - | 3 | 25 | 37.77% |
| FTNT240614P00065000 | 2024-05-10 1:30PM EDT | 2024-06-14 | 6.68 | 3.70 | 4.30 | 0.00 | - | 1 | 3 | 29.08% |
| FTNT240621P00065000 | 2024-05-21 1:59PM EDT | 2024-06-21 | 4.10 | 3.05 | 4.15 | +0.75 | +22.39% | 6 | 2,805 | 22.90% |
| FTNT240628P00065000 | 2024-05-14 1:38PM EDT | 2024-06-28 | 5.41 | 2.47 | 4.30 | 0.00 | - | - | 2 | 23.29% |
| FTNT240719P00065000 | 2024-05-21 3:14PM EDT | 2024-07-19 | 4.60 | 4.20 | 4.55 | +0.80 | +21.05% | 40 | 3,086 | 21.92% |
| FTNT240920P00065000 | 2024-05-21 2:37PM EDT | 2024-09-20 | 6.30 | 6.10 | 6.25 | +0.65 | +11.50% | 6 | 2,257 | 28.39% |
| FTNT241220P00065000 | 2024-05-15 2:15PM EDT | 2024-12-20 | 7.85 | 7.55 | 8.20 | 0.00 | - | 7 | 72 | 32.14% |
| FTNT250117P00065000 | 2024-05-21 10:24AM EDT | 2025-01-17 | 8.37 | 7.30 | 8.40 | +0.73 | +9.55% | 10 | 2,982 | 31.24% |
| FTNT260116P00065000 | 2024-05-15 9:30AM EDT | 2026-01-16 | 11.85 | 10.20 | 11.45 | 0.00 | - | 2 | 90 | 29.44% |
