La bourse est fermée
CAC 40
7 992,87 +14,36 (+0,18 %) Euro Stoxx 50
4 983,67 +1,49 (+0,03 %) Dow Jones
38 686,32 +574,84 (+1,51 %) EUR/USD
1,0854 +0,0019 (+0,17 %) Gold future
2 347,70 -18,80 (-0,79 %) Bitcoin EUR
62 342,88 +326,61 (+0,53 %)
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 :
Options d’achatpour14 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240614C00048000 | 2024-05-22 11:27AM EDT | 48.00 | 13.80 | 9.30 | 13.85 | 0.00 | - | - | 5 | 74.51% |
| FTNT240614C00053000 | 2024-05-20 10:15AM EDT | 53.00 | 8.75 | 5.60 | 8.70 | 0.00 | - | 1 | 1 | 68.12% |
| FTNT240614C00056000 | 2024-05-06 10:36AM EDT | 56.00 | 4.70 | 3.65 | 5.90 | 0.00 | - | 1 | 1 | 62.40% |
| FTNT240614C00058000 | 2024-05-31 3:04PM EDT | 58.00 | 1.51 | 1.95 | 2.35 | -0.06 | -3.82% | 9 | 34 | 35.01% |
| FTNT240614C00059000 | 2024-05-31 3:41PM EDT | 59.00 | 1.30 | 1.54 | 1.83 | +0.25 | +23.81% | 7 | 17 | 36.04% |
| FTNT240614C00060000 | 2024-05-31 3:57PM EDT | 60.00 | 1.08 | 1.05 | 1.37 | +0.32 | +42.11% | 45 | 66 | 36.23% |
| FTNT240614C00061000 | 2024-05-31 3:34PM EDT | 61.00 | 0.50 | 0.68 | 2.85 | -0.05 | -9.09% | 29 | 44 | 53.56% |
| FTNT240614C00062000 | 2024-05-31 2:52PM EDT | 62.00 | 0.26 | 0.43 | 0.50 | -0.04 | -13.33% | 9 | 99 | 30.96% |
| FTNT240614C00063000 | 2024-05-31 3:35PM EDT | 63.00 | 0.20 | 0.26 | 0.40 | 0.00 | - | 10 | 180 | 33.79% |
| FTNT240614C00064000 | 2024-05-31 2:50PM EDT | 64.00 | 0.12 | 0.16 | 2.33 | -0.01 | -7.69% | 15 | 69 | 62.89% |
| FTNT240614C00065000 | 2024-05-31 1:00PM EDT | 65.00 | 0.08 | 0.09 | 0.16 | -0.02 | -20.00% | 6 | 90 | 33.99% |
| FTNT240614C00066000 | 2024-05-29 10:31AM EDT | 66.00 | 0.11 | 0.04 | 0.11 | 0.00 | - | 1 | 81 | 34.96% |
| FTNT240614C00067000 | 2024-05-28 10:30AM EDT | 67.00 | 0.10 | 0.03 | 2.08 | 0.00 | - | 4 | 16 | 75.00% |
| FTNT240614C00068000 | 2024-05-24 11:36AM EDT | 68.00 | 0.15 | 0.01 | 0.08 | 0.00 | - | 1 | 5 | 39.84% |
| FTNT240614C00069000 | 2024-05-24 9:51AM EDT | 69.00 | 0.13 | 0.01 | 0.06 | 0.00 | - | 1 | 17 | 41.02% |
| FTNT240614C00070000 | 2024-05-15 11:40AM EDT | 70.00 | 0.10 | 0.01 | 0.06 | 0.00 | - | - | 15 | 44.14% |
| FTNT240614C00076000 | 2024-05-06 10:25AM EDT | 76.00 | 0.13 | 0.00 | 0.19 | 0.00 | - | 2 | 1 | 66.41% |
| FTNT240614C00085000 | 2024-05-31 3:45PM EDT | 85.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 1 | 5 | 129.69% |
Options de ventepour14 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240614P00050000 | 2024-05-29 9:30AM EDT | 50.00 | 0.13 | 0.01 | 0.08 | 0.00 | - | 1 | 3 | 49.22% |
| FTNT240614P00051000 | 2024-05-30 11:15AM EDT | 51.00 | 0.14 | 0.00 | 0.09 | 0.00 | - | 1 | 1 | 45.51% |
| FTNT240614P00052000 | 2024-05-23 3:05PM EDT | 52.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 26 | 41.50% |
| FTNT240614P00053000 | 2024-05-30 2:25PM EDT | 53.00 | 0.16 | 0.01 | 0.12 | 0.00 | - | 14 | 31 | 38.09% |
| FTNT240614P00054000 | 2024-05-30 2:20PM EDT | 54.00 | 0.23 | 0.09 | 0.13 | 0.00 | - | 2 | 41 | 33.69% |
| FTNT240614P00055000 | 2024-05-31 1:28PM EDT | 55.00 | 0.32 | 0.15 | 0.39 | -0.08 | -20.00% | 2 | 202 | 39.75% |
| FTNT240614P00056000 | 2024-05-31 3:12PM EDT | 56.00 | 0.50 | 0.25 | 0.91 | -0.18 | -26.47% | 7 | 65 | 48.44% |
| FTNT240614P00057000 | 2024-05-31 3:33PM EDT | 57.00 | 0.71 | 0.32 | 0.50 | -0.10 | -12.35% | 3 | 178 | 29.83% |
| FTNT240614P00058000 | 2024-05-31 3:18PM EDT | 58.00 | 1.12 | 0.56 | 0.97 | -0.27 | -19.42% | 10 | 241 | 33.64% |
| FTNT240614P00059000 | 2024-05-31 3:55PM EDT | 59.00 | 1.22 | 0.91 | 1.37 | -0.56 | -31.46% | 7 | 58 | 33.01% |
| FTNT240614P00060000 | 2024-05-31 9:53AM EDT | 60.00 | 1.92 | 1.42 | 1.87 | -0.36 | -15.79% | 12 | 86 | 32.32% |
| FTNT240614P00061000 | 2024-05-30 11:07AM EDT | 61.00 | 3.06 | 2.03 | 2.36 | 0.00 | - | 3 | 70 | 28.91% |
| FTNT240614P00062000 | 2024-05-31 10:52AM EDT | 62.00 | 3.75 | 2.78 | 3.50 | -0.30 | -7.41% | 4 | 33 | 39.31% |
| FTNT240614P00063000 | 2024-05-31 12:21PM EDT | 63.00 | 5.23 | 3.60 | 5.95 | +0.84 | +19.13% | 3 | 6 | 52.73% |
| FTNT240614P00064000 | 2024-05-22 11:06AM EDT | 64.00 | 3.09 | 3.75 | 6.25 | 0.00 | - | - | 1 | 70.90% |
| FTNT240614P00065000 | 2024-05-29 11:23AM EDT | 65.00 | 4.94 | 5.30 | 7.00 | 0.00 | - | 1 | 2 | 70.95% |
| FTNT240614P00067000 | 2024-05-07 10:23AM EDT | 67.00 | 8.53 | 5.55 | 9.75 | 0.00 | - | - | 0 | 101.61% |
| FTNT240614P00068000 | 2024-05-07 9:42AM EDT | 68.00 | 8.50 | 6.55 | 10.75 | 0.00 | - | - | 2 | 107.37% |
| FTNT240614P00069000 | 2024-05-13 2:17PM EDT | 69.00 | 9.47 | 7.55 | 11.75 | 0.00 | - | 1 | 1 | 112.89% |
| FTNT240614P00070000 | 2024-05-03 10:57AM EDT | 70.00 | 10.00 | 8.55 | 12.75 | 0.00 | - | 2 | 3 | 118.21% |
