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
62 257,23 +857,50 (+1,40 %)
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’achatpour28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240628C00050000 | 2024-05-15 12:24PM EDT | 50.00 | 11.35 | 7.55 | 11.80 | 0.00 | - | - | 1 | 100.39% |
| FTNT240628C00054000 | 2024-05-09 1:02PM EDT | 54.00 | 5.85 | 4.00 | 7.85 | 0.00 | - | 2 | 2 | 75.59% |
| FTNT240628C00058000 | 2024-05-31 2:42PM EDT | 58.00 | 2.00 | 2.53 | 2.88 | -0.05 | -2.44% | 3 | 52 | 33.28% |
| FTNT240628C00059000 | 2024-05-28 2:35PM EDT | 59.00 | 2.26 | 1.88 | 2.39 | 0.00 | - | 1 | 17 | 34.06% |
| FTNT240628C00060000 | 2024-05-31 3:46PM EDT | 60.00 | 1.34 | 1.37 | 2.66 | +0.19 | +16.52% | 4 | 51 | 45.36% |
| FTNT240628C00061000 | 2024-05-30 2:29PM EDT | 61.00 | 0.88 | 1.16 | 2.17 | 0.00 | - | 28 | 57 | 44.17% |
| FTNT240628C00062000 | 2024-05-31 10:13AM EDT | 62.00 | 0.76 | 0.84 | 2.75 | +0.01 | +1.33% | 2 | 20 | 58.94% |
| FTNT240628C00063000 | 2024-05-31 3:03PM EDT | 63.00 | 0.43 | 0.59 | 2.32 | -0.11 | -20.37% | 17 | 118 | 57.57% |
| FTNT240628C00064000 | 2024-05-31 12:23PM EDT | 64.00 | 0.28 | 0.42 | 0.70 | -0.09 | -24.32% | 203 | 41 | 34.23% |
| FTNT240628C00065000 | 2024-05-31 3:38PM EDT | 65.00 | 0.25 | 0.29 | 0.57 | -0.01 | -3.85% | 6 | 46 | 35.28% |
| FTNT240628C00066000 | 2024-05-29 10:44AM EDT | 66.00 | 0.29 | 0.20 | 2.38 | 0.00 | - | 1 | 22 | 53.71% |
| FTNT240628C00068000 | 2024-05-31 10:56AM EDT | 68.00 | 0.09 | 0.09 | 0.73 | -0.12 | -57.14% | 1 | 14 | 49.51% |
| FTNT240628C00069000 | 2024-05-24 12:05PM EDT | 69.00 | 0.22 | 0.05 | 0.14 | 0.00 | - | 11 | 20 | 34.08% |
| FTNT240628C00071000 | 2024-05-23 11:13AM EDT | 71.00 | 0.11 | 0.02 | 0.09 | 0.00 | - | - | 2 | 35.94% |
| FTNT240628C00075000 | 2024-05-22 12:42PM EDT | 75.00 | 0.16 | 0.01 | 0.08 | 0.00 | - | - | 9 | 43.56% |
Options de ventepour28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240628P00052000 | 2024-05-31 12:24PM EDT | 52.00 | 0.23 | 0.11 | 0.35 | +0.10 | +76.92% | 10 | 4 | 39.89% |
| FTNT240628P00053000 | 2024-05-31 12:39PM EDT | 53.00 | 0.33 | 0.17 | 0.21 | +0.21 | +175.00% | 1 | 13 | 30.86% |
| FTNT240628P00054000 | 2024-05-31 3:29PM EDT | 54.00 | 0.40 | 0.25 | 0.33 | +0.12 | +42.86% | 8 | 6 | 30.81% |
| FTNT240628P00055000 | 2024-05-31 3:31PM EDT | 55.00 | 0.56 | 0.18 | 0.44 | +0.04 | +7.69% | 3 | 52 | 29.35% |
| FTNT240628P00056000 | 2024-05-31 3:29PM EDT | 56.00 | 0.81 | 0.44 | 0.62 | -0.13 | -13.83% | 13 | 17 | 28.57% |
| FTNT240628P00057000 | 2024-05-31 3:29PM EDT | 57.00 | 1.12 | 0.76 | 0.88 | -0.13 | -10.40% | 10 | 56 | 28.15% |
| FTNT240628P00058000 | 2024-05-31 11:31AM EDT | 58.00 | 1.44 | 0.94 | 1.19 | -0.31 | -17.71% | 9 | 54 | 27.34% |
| FTNT240628P00059000 | 2024-05-31 3:46PM EDT | 59.00 | 1.88 | 1.30 | 3.70 | -0.13 | -6.47% | 6 | 41 | 59.08% |
| FTNT240628P00060000 | 2024-05-31 3:51PM EDT | 60.00 | 2.38 | 1.82 | 2.11 | -0.21 | -8.11% | 8 | 26 | 26.54% |
| FTNT240628P00061000 | 2024-05-30 10:28AM EDT | 61.00 | 3.10 | 2.47 | 4.75 | 0.00 | - | 2 | 20 | 58.01% |
| FTNT240628P00062000 | 2024-05-29 1:43PM EDT | 62.00 | 3.02 | 2.98 | 3.50 | 0.00 | - | 10 | 20 | 27.78% |
| FTNT240628P00063000 | 2024-05-13 1:14PM EDT | 63.00 | 4.70 | 4.00 | 4.85 | +0.46 | +10.85% | 1 | 13 | 38.62% |
| FTNT240628P00064000 | 2024-05-24 10:09AM EDT | 64.00 | 3.81 | 4.65 | 7.05 | 0.00 | - | 1 | 2 | 63.40% |
| FTNT240628P00065000 | 2024-05-14 1:38PM EDT | 65.00 | 5.41 | 5.25 | 7.90 | 0.00 | - | - | 2 | 65.67% |
| FTNT240628P00066000 | 2024-05-13 10:40AM EDT | 66.00 | 6.95 | 5.00 | 8.85 | 0.00 | - | 3 | 3 | 69.31% |
