La bourse ferme dans 3 h 51 min
CAC 40
8 111,22 -84,74 (-1,03 %) Euro Stoxx 50
5 036,48 -37,86 (-0,75 %) Dow Jones
39 806,77 -196,82 (-0,49 %) EUR/USD
1,0868 +0,0007 (+0,07 %) Gold future
2 424,00 -14,50 (-0,59 %) Bitcoin EUR
65 622,78 +3 852,53 (+6,24 %)
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:75.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240524C00075000 | 2024-05-07 11:13AM EDT | 2024-05-24 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 50.00% |
| FTNT240531C00075000 | 2024-05-06 9:48AM EDT | 2024-05-31 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 25.00% |
| FTNT240607C00075000 | 2024-05-13 10:57AM EDT | 2024-06-07 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 41 | 25.00% |
| FTNT240621C00075000 | 2024-05-20 3:34PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.00 | 0.00 | - | 23 | 3,252 | 12.50% |
| FTNT240719C00075000 | 2024-05-20 3:56PM EDT | 2024-07-19 | 0.17 | 0.00 | 0.00 | 0.00 | - | 351 | 2,045 | 12.50% |
| FTNT240920C00075000 | 2024-05-20 3:58PM EDT | 2024-09-20 | 1.24 | 0.00 | 0.00 | 0.00 | - | 25 | 1,211 | 6.25% |
| FTNT241220C00075000 | 2024-05-20 11:48AM EDT | 2024-12-20 | 2.73 | 0.00 | 0.00 | 0.00 | - | 7 | 487 | 6.25% |
| FTNT250117C00075000 | 2024-05-20 11:53AM EDT | 2025-01-17 | 3.00 | 0.00 | 0.00 | 0.00 | - | 7 | 3,370 | 6.25% |
| FTNT250620C00075000 | 2024-05-16 11:00AM EDT | 2025-06-20 | 5.37 | 0.00 | 0.00 | 0.00 | - | - | 1 | 3.13% |
| FTNT260116C00075000 | 2024-05-15 10:56AM EDT | 2026-01-16 | 8.07 | 0.00 | 0.00 | 0.00 | - | 3 | 134 | 3.13% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240531P00075000 | 2024-04-15 3:24PM EDT | 2024-05-31 | 11.06 | 13.50 | 15.85 | 0.00 | - | - | 0 | 136.72% |
| FTNT240607P00075000 | 2024-04-25 1:05PM EDT | 2024-06-07 | 11.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FTNT240621P00075000 | 2024-05-09 11:47AM EDT | 2024-06-21 | 15.70 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| FTNT240719P00075000 | 2024-05-15 12:28PM EDT | 2024-07-19 | 14.35 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| FTNT240920P00075000 | 2024-04-25 2:22PM EDT | 2024-09-20 | 12.85 | 0.00 | 0.00 | 0.00 | - | 3 | 411 | 0.00% |
| FTNT241220P00075000 | 2024-05-10 12:34PM EDT | 2024-12-20 | 16.79 | 0.00 | 0.00 | 0.00 | - | 1 | 109 | 0.00% |
| FTNT250117P00075000 | 2024-05-15 1:50PM EDT | 2025-01-17 | 15.09 | 0.00 | 0.00 | 0.00 | - | 1 | 2,134 | 0.00% |
| FTNT250620P00075000 | 2024-05-15 1:50PM EDT | 2025-06-20 | 16.32 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| FTNT260116P00075000 | 2024-04-11 3:50PM EDT | 2026-01-16 | 15.20 | 19.20 | 19.85 | 0.00 | - | 22 | 69 | 35.90% |
