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
1,0858 -0,0004 (-0,03 %) HANG SENG
19 220,62 -415,60 (-2,12 %) Bitcoin EUR
64 189,68 +69,47 (+0,11 %)
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:70.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240524C00070000 | 2024-05-15 12:09PM EDT | 2024-05-24 | 0.04 | 0.01 | 0.04 | 0.00 | - | 1 | 36 | 59.38% |
| FTNT240531C00070000 | 2024-05-20 3:31PM EDT | 2024-05-31 | 0.05 | 0.01 | 0.06 | 0.00 | - | 30 | 51 | 41.41% |
| FTNT240607C00070000 | 2024-05-15 11:10AM EDT | 2024-06-07 | 0.07 | 0.02 | 0.09 | 0.00 | - | 2 | 107 | 34.86% |
| FTNT240614C00070000 | 2024-05-15 11:40AM EDT | 2024-06-14 | 0.10 | 0.04 | 0.48 | 0.00 | - | - | 15 | 44.39% |
| FTNT240621C00070000 | 2024-05-21 11:50AM EDT | 2024-06-21 | 0.11 | 0.11 | 0.14 | -0.06 | -35.29% | 29 | 3,153 | 28.61% |
| FTNT240719C00070000 | 2024-05-21 11:50AM EDT | 2024-07-19 | 0.34 | 0.37 | 0.41 | -0.14 | -29.17% | 10 | 1,642 | 27.34% |
| FTNT240920C00070000 | 2024-05-21 3:59PM EDT | 2024-09-20 | 1.94 | 1.93 | 2.00 | -0.36 | -15.65% | 412 | 2,780 | 34.55% |
| FTNT241220C00070000 | 2024-05-21 2:21PM EDT | 2024-12-20 | 3.80 | 3.85 | 4.05 | -0.29 | -7.09% | 15 | 1,403 | 38.17% |
| FTNT250117C00070000 | 2024-05-21 10:35AM EDT | 2025-01-17 | 3.90 | 3.80 | 4.90 | -0.48 | -10.96% | 4 | 5,521 | 40.33% |
| FTNT250620C00070000 | 2024-05-14 3:19PM EDT | 2025-06-20 | 7.00 | 6.85 | 7.45 | 0.00 | - | - | 2 | 41.67% |
| FTNT260116C00070000 | 2024-05-21 12:53PM EDT | 2026-01-16 | 10.00 | 9.70 | 10.30 | -0.02 | -0.20% | 18 | 1,075 | 42.73% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240524P00070000 | 2024-04-30 10:17AM EDT | 2024-05-24 | 7.65 | 7.45 | 8.75 | 0.00 | - | 5 | 0 | 68.75% |
| FTNT240531P00070000 | 2024-05-07 3:36PM EDT | 2024-05-31 | 10.70 | 7.05 | 10.40 | 0.00 | - | 1 | 3 | 107.42% |
| FTNT240614P00070000 | 2024-05-03 10:57AM EDT | 2024-06-14 | 10.00 | 8.40 | 10.75 | 0.00 | - | 2 | 3 | 54.44% |
| FTNT240621P00070000 | 2024-05-21 10:51AM EDT | 2024-06-21 | 9.05 | 7.05 | 10.80 | -1.15 | -11.27% | 5 | 451 | 69.53% |
| FTNT240719P00070000 | 2024-05-06 1:45PM EDT | 2024-07-19 | 10.99 | 7.95 | 9.95 | 0.00 | - | 9 | 500 | 40.33% |
| FTNT240920P00070000 | 2024-05-21 2:36PM EDT | 2024-09-20 | 9.85 | 9.55 | 10.45 | +0.62 | +6.72% | 52 | 816 | 32.57% |
| FTNT241220P00070000 | 2024-05-21 10:47AM EDT | 2024-12-20 | 11.15 | 9.80 | 11.10 | -0.35 | -3.04% | 2 | 527 | 28.74% |
| FTNT250117P00070000 | 2024-05-20 11:24AM EDT | 2025-01-17 | 10.74 | 10.30 | 12.30 | 0.00 | - | 2 | 1,971 | 33.59% |
| FTNT260116P00070000 | 2024-05-16 10:45AM EDT | 2026-01-16 | 14.90 | 13.15 | 14.55 | 0.00 | - | 2 | 55 | 28.63% |
