La bourse ferme dans 4 h
CAC 40
8 117,14 -78,82 (-0,96 %) Euro Stoxx 50
5 039,81 -34,53 (-0,68 %) Dow Jones
39 806,77 -196,82 (-0,49 %) EUR/USD
1,0868 +0,0007 (+0,07 %) Gold future
2 422,10 -16,40 (-0,67 %) Bitcoin EUR
65 492,98 +3 651,50 (+5,90 %)
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:90.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240524C00090000 | 2024-05-14 11:08AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 20 | 50.00% |
| FTNT240531C00090000 | 2024-05-02 3:32PM EDT | 2024-05-31 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| FTNT240621C00090000 | 2024-05-20 12:13PM EDT | 2024-06-21 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 195 | 25.00% |
| FTNT240719C00090000 | 2024-05-20 2:47PM EDT | 2024-07-19 | 0.04 | 0.00 | 0.00 | 0.00 | - | 15 | 229 | 25.00% |
| FTNT240920C00090000 | 2024-05-20 9:34AM EDT | 2024-09-20 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 163 | 12.50% |
| FTNT241220C00090000 | 2024-05-15 9:31AM EDT | 2024-12-20 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 136 | 12.50% |
| FTNT250117C00090000 | 2024-05-15 11:48AM EDT | 2025-01-17 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 2,178 | 12.50% |
| FTNT250620C00090000 | 2024-05-17 2:27PM EDT | 2025-06-20 | 2.51 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| FTNT260116C00090000 | 2024-05-16 12:15PM EDT | 2026-01-16 | 4.55 | 0.00 | 0.00 | 0.00 | - | 227 | 327 | 6.25% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240621P00090000 | 2024-04-04 3:25PM EDT | 2024-06-21 | 20.37 | 29.10 | 31.65 | 0.00 | - | 5 | 0 | 132.28% |
| FTNT240920P00090000 | 2024-05-06 11:22AM EDT | 2024-09-20 | 30.94 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| FTNT241220P00090000 | 2024-04-02 9:42AM EDT | 2024-12-20 | 23.60 | 26.40 | 27.75 | 0.00 | - | - | 1 | 23.24% |
| FTNT250117P00090000 | 2024-05-06 10:30AM EDT | 2025-01-17 | 29.99 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| FTNT260116P00090000 | 2024-01-22 11:34AM EDT | 2026-01-16 | 29.55 | 27.30 | 27.70 | 0.00 | - | - | 1 | 12.79% |
