La bourse ferme dans 6 h
CAC 40
7 962,45 +47,80 (+0,60 %) Euro Stoxx 50
4 916,76 +26,15 (+0,53 %) Dow Jones
38 225,66 +322,37 (+0,85 %) EUR/USD
1,0748 +0,0021 (+0,19 %) Gold future
2 308,90 -0,70 (-0,03 %) Bitcoin EUR
55 289,12 +1 525,57 (+2,84 %)
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 :
Options d’achatpour3 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240503C00043500 | 2024-04-26 9:57AM EDT | 43.50 | 21.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| FTNT240503C00045000 | 2024-04-17 1:42PM EDT | 45.00 | 20.32 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FTNT240503C00047000 | 2024-05-02 3:19PM EDT | 47.00 | 17.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FTNT240503C00051000 | 2024-04-26 10:14AM EDT | 51.00 | 14.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| FTNT240503C00052000 | 2024-04-26 10:14AM EDT | 52.00 | 13.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FTNT240503C00054000 | 2024-04-26 1:45PM EDT | 54.00 | 10.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FTNT240503C00055000 | 2024-05-02 3:53PM EDT | 55.00 | 10.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FTNT240503C00058000 | 2024-05-02 3:41PM EDT | 58.00 | 8.03 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| FTNT240503C00059000 | 2024-05-02 3:24PM EDT | 59.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| FTNT240503C00060000 | 2024-05-02 3:25PM EDT | 60.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| FTNT240503C00061000 | 2024-05-02 2:16PM EDT | 61.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| FTNT240503C00062000 | 2024-05-02 3:15PM EDT | 62.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| FTNT240503C00063000 | 2024-05-02 3:59PM EDT | 63.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 0.00% |
| FTNT240503C00064000 | 2024-05-02 3:59PM EDT | 64.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 534 | 0 | 0.00% |
| FTNT240503C00065000 | 2024-05-02 3:59PM EDT | 65.00 | 4.02 | 0.00 | 0.00 | 0.00 | - | 1,867 | 0 | 0.00% |
| FTNT240503C00066000 | 2024-05-02 3:59PM EDT | 66.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 1,747 | 0 | 6.25% |
| FTNT240503C00067000 | 2024-05-02 3:59PM EDT | 67.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 860 | 0 | 12.50% |
| FTNT240503C00068000 | 2024-05-02 3:59PM EDT | 68.00 | 2.69 | 0.00 | 0.00 | 0.00 | - | 2,512 | 0 | 25.00% |
| FTNT240503C00069000 | 2024-05-02 3:59PM EDT | 69.00 | 2.29 | 0.00 | 0.00 | 0.00 | - | 945 | 0 | 25.00% |
| FTNT240503C00070000 | 2024-05-02 3:59PM EDT | 70.00 | 1.96 | 0.00 | 0.00 | 0.00 | - | 1,056 | 0 | 25.00% |
| FTNT240503C00071000 | 2024-05-02 3:58PM EDT | 71.00 | 1.62 | 0.00 | 0.00 | 0.00 | - | 145 | 0 | 50.00% |
| FTNT240503C00072000 | 2024-05-02 3:59PM EDT | 72.00 | 1.36 | 0.00 | 0.00 | 0.00 | - | 269 | 0 | 50.00% |
| FTNT240503C00073000 | 2024-05-02 3:59PM EDT | 73.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 558 | 0 | 50.00% |
| FTNT240503C00074000 | 2024-05-02 3:54PM EDT | 74.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 569 | 0 | 50.00% |
| FTNT240503C00075000 | 2024-05-02 3:59PM EDT | 75.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 3,415 | 0 | 50.00% |
| FTNT240503C00076000 | 2024-05-02 3:56PM EDT | 76.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 438 | 0 | 50.00% |
| FTNT240503C00077000 | 2024-05-02 3:59PM EDT | 77.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 239 | 0 | 50.00% |
| FTNT240503C00078000 | 2024-05-02 3:57PM EDT | 78.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 50.00% |
| FTNT240503C00079000 | 2024-05-02 3:54PM EDT | 79.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 50.00% |
| FTNT240503C00080000 | 2024-05-02 3:59PM EDT | 80.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1,706 | 0 | 50.00% |
| FTNT240503C00081000 | 2024-05-02 3:58PM EDT | 81.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 222 | 0 | 50.00% |
| FTNT240503C00082000 | 2024-05-02 3:53PM EDT | 82.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 50.00% |
| FTNT240503C00083000 | 2024-05-02 3:54PM EDT | 83.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 50.00% |
| FTNT240503C00084000 | 2024-05-02 3:01PM EDT | 84.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 139 | 0 | 50.00% |
| FTNT240503C00085000 | 2024-05-02 3:58PM EDT | 85.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 132 | 0 | 50.00% |
| FTNT240503C00090000 | 2024-05-02 3:27PM EDT | 90.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 192 | 0 | 50.00% |
| FTNT240503C00095000 | 2024-05-02 3:42PM EDT | 95.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
Options de ventepour3 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240503P00035000 | 2024-04-26 12:43PM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| FTNT240503P00040000 | 2024-04-01 2:55PM EDT | 40.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | - | 50 | 384.38% |
| FTNT240503P00045000 | 2024-05-02 3:43PM EDT | 45.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 179 | 0 | 50.00% |
| FTNT240503P00047000 | 2024-04-30 1:56PM EDT | 47.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| FTNT240503P00048000 | 2024-05-02 3:17PM EDT | 48.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| FTNT240503P00049000 | 2024-05-02 3:59PM EDT | 49.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 50.00% |
| FTNT240503P00050000 | 2024-05-02 3:59PM EDT | 50.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 418 | 0 | 50.00% |
| FTNT240503P00051000 | 2024-05-02 3:59PM EDT | 51.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 3,885 | 0 | 50.00% |
| FTNT240503P00052000 | 2024-05-02 3:58PM EDT | 52.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 431 | 0 | 50.00% |
| FTNT240503P00053000 | 2024-05-02 3:59PM EDT | 53.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 977 | 0 | 50.00% |
| FTNT240503P00054000 | 2024-05-02 3:59PM EDT | 54.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 411 | 0 | 50.00% |
| FTNT240503P00055000 | 2024-05-02 3:59PM EDT | 55.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 1,815 | 0 | 50.00% |
| FTNT240503P00056000 | 2024-05-02 3:59PM EDT | 56.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 440 | 0 | 50.00% |
| FTNT240503P00057000 | 2024-05-02 3:59PM EDT | 57.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 872 | 0 | 50.00% |
| FTNT240503P00058000 | 2024-05-02 4:00PM EDT | 58.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 325 | 0 | 50.00% |
| FTNT240503P00059000 | 2024-05-02 3:59PM EDT | 59.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 3,299 | 0 | 50.00% |
| FTNT240503P00060000 | 2024-05-02 3:59PM EDT | 60.00 | 1.61 | 0.00 | 0.00 | 0.00 | - | 644 | 0 | 50.00% |
| FTNT240503P00061000 | 2024-05-02 3:59PM EDT | 61.00 | 2.02 | 0.00 | 0.00 | 0.00 | - | 1,177 | 0 | 25.00% |
| FTNT240503P00062000 | 2024-05-02 3:59PM EDT | 62.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 3,593 | 0 | 25.00% |
| FTNT240503P00063000 | 2024-05-02 3:56PM EDT | 63.00 | 2.84 | 0.00 | 0.00 | 0.00 | - | 240 | 0 | 12.50% |
| FTNT240503P00064000 | 2024-05-02 3:59PM EDT | 64.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 1,965 | 0 | 12.50% |
| FTNT240503P00065000 | 2024-05-02 3:59PM EDT | 65.00 | 3.79 | 0.00 | 0.00 | 0.00 | - | 1,263 | 0 | 1.56% |
| FTNT240503P00066000 | 2024-05-02 3:59PM EDT | 66.00 | 4.33 | 0.00 | 0.00 | 0.00 | - | 146 | 0 | 0.00% |
| FTNT240503P00067000 | 2024-05-02 3:45PM EDT | 67.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 127 | 0 | 0.00% |
| FTNT240503P00068000 | 2024-05-02 3:58PM EDT | 68.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 0.00% |
| FTNT240503P00069000 | 2024-05-02 3:15PM EDT | 69.00 | 6.35 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| FTNT240503P00070000 | 2024-05-02 3:32PM EDT | 70.00 | 6.97 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 0.00% |
| FTNT240503P00071000 | 2024-04-29 2:14PM EDT | 71.00 | 8.02 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| FTNT240503P00072000 | 2024-05-02 9:59AM EDT | 72.00 | 9.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| FTNT240503P00073000 | 2024-05-02 10:38AM EDT | 73.00 | 9.59 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| FTNT240503P00074000 | 2024-05-02 9:46AM EDT | 74.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| FTNT240503P00075000 | 2024-05-02 2:50PM EDT | 75.00 | 11.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| FTNT240503P00077000 | 2024-04-29 2:15PM EDT | 77.00 | 13.23 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
