Marchés français ouverture 7 h 48 min
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
1,0860 +0,0001 (+0,01 %) HANG SENG
19 220,62 -415,60 (-2,12 %) Bitcoin EUR
64 664,89 +345,91 (+0,54 %)
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:80.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240524C00080000 | 2024-05-15 12:09PM EDT | 2024-05-24 | 0.06 | 0.00 | 1.50 | 0.00 | - | 1 | 18 | 203.32% |
| FTNT240531C00080000 | 2024-05-21 10:05AM EDT | 2024-05-31 | 0.01 | 0.00 | 2.14 | 0.00 | - | 1 | 11 | 135.99% |
| FTNT240607C00080000 | 2024-05-16 3:10PM EDT | 2024-06-07 | 0.04 | 0.00 | 0.06 | 0.00 | - | 3 | 13 | 52.34% |
| FTNT240621C00080000 | 2024-05-21 1:03PM EDT | 2024-06-21 | 0.06 | 0.01 | 0.05 | +0.03 | +100.00% | 51 | 1,759 | 41.99% |
| FTNT240719C00080000 | 2024-05-21 12:34PM EDT | 2024-07-19 | 0.08 | 0.05 | 0.12 | -0.01 | -11.11% | 100 | 810 | 35.16% |
| FTNT240920C00080000 | 2024-05-21 12:21PM EDT | 2024-09-20 | 0.56 | 0.53 | 0.58 | -0.01 | -1.75% | 1 | 420 | 34.23% |
| FTNT241220C00080000 | 2024-05-21 3:13PM EDT | 2024-12-20 | 1.70 | 1.16 | 1.78 | -0.08 | -4.49% | 2 | 1,986 | 36.54% |
| FTNT250117C00080000 | 2024-05-21 11:53AM EDT | 2025-01-17 | 1.84 | 1.84 | 2.17 | -0.30 | -14.02% | 31 | 2,738 | 36.99% |
| FTNT250620C00080000 | 2024-05-16 10:37AM EDT | 2025-06-20 | 4.09 | 3.95 | 4.50 | 0.00 | - | 2 | 3 | 39.71% |
| FTNT260116C00080000 | 2024-05-21 2:30PM EDT | 2026-01-16 | 6.79 | 5.95 | 9.00 | -0.21 | -3.00% | 2 | 316 | 46.97% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240621P00080000 | 2024-05-02 12:26PM EDT | 2024-06-21 | 15.85 | 17.00 | 20.75 | 0.00 | - | 4 | 0 | 52.15% |
| FTNT240719P00080000 | 2024-05-02 2:04PM EDT | 2024-07-19 | 15.85 | 16.80 | 19.30 | 0.00 | - | 15 | 7 | 49.66% |
| FTNT240920P00080000 | 2024-05-02 11:47AM EDT | 2024-09-20 | 16.80 | 18.45 | 19.25 | 0.00 | - | 3 | 6 | 33.94% |
| FTNT241220P00080000 | 2024-03-14 3:56PM EDT | 2024-12-20 | 15.30 | 15.95 | 16.40 | 0.00 | - | 1 | 6 | 0.00% |
| FTNT250117P00080000 | 2024-05-06 1:46PM EDT | 2025-01-17 | 21.00 | 17.90 | 19.85 | 0.00 | - | 3 | 222 | 29.77% |
| FTNT260116P00080000 | 2024-05-17 2:22PM EDT | 2026-01-16 | 20.90 | 19.70 | 21.15 | 0.00 | - | 3 | 22 | 24.61% |
