La bourse est fermée
CAC 40
7 503,27 -204,75 (-2,66 %) Euro Stoxx 50
4 839,14 -96,36 (-1,95 %) Dow Jones
38 589,16 -57,94 (-0,15 %) EUR/USD
1,0709 -0,0033 (-0,31 %) Gold future
2 348,40 +30,40 (+1,31 %) Bitcoin EUR
61 685,30 +28,00 (+0,05 %)
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’achatpour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240719C00035000 | 2024-06-11 3:19PM EDT | 35.00 | 24.60 | 23.90 | 27.90 | 0.00 | - | 25 | 29 | 91.99% |
| FTNT240719C00040000 | 2024-05-23 3:10PM EDT | 40.00 | 21.00 | 19.05 | 21.70 | 0.00 | - | 2 | 0 | 112.99% |
| FTNT240719C00045000 | 2024-05-17 2:52PM EDT | 45.00 | 16.76 | 15.35 | 16.70 | 0.00 | - | 20 | 21 | 62.50% |
| FTNT240719C00047500 | 2024-05-30 2:01PM EDT | 47.50 | 11.25 | 13.20 | 13.75 | 0.00 | - | 3 | 3 | 50.59% |
| FTNT240719C00050000 | 2024-06-12 3:27PM EDT | 50.00 | 10.83 | 10.05 | 11.75 | 0.00 | - | 3 | 67 | 65.82% |
| FTNT240719C00055000 | 2024-06-13 1:04PM EDT | 55.00 | 4.95 | 5.80 | 6.80 | 0.00 | - | 11 | 94 | 43.85% |
| FTNT240719C00057500 | 2024-06-14 3:44PM EDT | 57.50 | 4.31 | 4.25 | 4.40 | +0.91 | +26.76% | 2 | 204 | 33.55% |
| FTNT240719C00060000 | 2024-06-14 3:52PM EDT | 60.00 | 2.64 | 2.61 | 2.69 | +0.27 | +11.39% | 55 | 2,390 | 31.01% |
| FTNT240719C00062500 | 2024-06-14 3:46PM EDT | 62.50 | 1.48 | 1.45 | 1.49 | +0.21 | +16.54% | 21 | 1,087 | 29.93% |
| FTNT240719C00065000 | 2024-06-14 3:42PM EDT | 65.00 | 0.75 | 0.71 | 0.76 | +0.10 | +15.38% | 132 | 4,767 | 29.71% |
| FTNT240719C00067500 | 2024-06-14 2:59PM EDT | 67.50 | 0.37 | 0.33 | 0.39 | +0.09 | +32.14% | 7 | 1,535 | 30.57% |
| FTNT240719C00070000 | 2024-06-14 3:04PM EDT | 70.00 | 0.18 | 0.15 | 0.20 | +0.02 | +12.50% | 2 | 1,803 | 31.64% |
| FTNT240719C00075000 | 2024-06-12 11:23AM EDT | 75.00 | 0.08 | 0.03 | 0.15 | 0.00 | - | 6 | 2,088 | 40.43% |
| FTNT240719C00080000 | 2024-06-14 3:04PM EDT | 80.00 | 0.05 | 0.01 | 0.09 | +0.03 | +150.00% | 6 | 853 | 45.70% |
| FTNT240719C00085000 | 2024-06-11 12:50PM EDT | 85.00 | 0.03 | 0.02 | 0.19 | 0.00 | - | 151 | 540 | 55.18% |
| FTNT240719C00090000 | 2024-06-12 2:49PM EDT | 90.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 179 | 56.64% |
| FTNT240719C00095000 | 2024-06-13 10:27AM EDT | 95.00 | 0.02 | 0.00 | 0.19 | 0.00 | - | 1 | 70 | 68.75% |
| FTNT240719C00100000 | 2024-05-23 1:18PM EDT | 100.00 | 0.02 | 0.00 | 1.27 | 0.00 | - | 1 | 21 | 104.79% |
| FTNT240719C00105000 | 2024-06-11 2:50PM EDT | 105.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 11 | 3 | 112.21% |
Options de ventepour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240719P00035000 | 2024-04-04 12:18PM EDT | 35.00 | 0.05 | 0.00 | 0.48 | 0.00 | - | 19 | 21 | 103.91% |
| FTNT240719P00040000 | 2024-05-08 1:53PM EDT | 40.00 | 0.02 | 0.00 | 0.35 | 0.00 | - | 2 | 9 | 77.15% |
| FTNT240719P00045000 | 2024-06-10 12:24PM EDT | 45.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 60 | 51 | 50.78% |
| FTNT240719P00047500 | 2024-06-10 9:30AM EDT | 47.50 | 0.31 | 0.01 | 0.25 | 0.00 | - | 14 | 25 | 53.42% |
| FTNT240719P00050000 | 2024-06-13 10:46AM EDT | 50.00 | 0.11 | 0.03 | 0.12 | +0.03 | +37.50% | 1 | 167 | 37.89% |
| FTNT240719P00052500 | 2024-06-14 1:20PM EDT | 52.50 | 0.15 | 0.13 | 0.16 | -0.01 | -6.25% | 3 | 109 | 31.93% |
| FTNT240719P00055000 | 2024-06-14 3:36PM EDT | 55.00 | 0.34 | 0.32 | 0.36 | -0.05 | -12.82% | 23 | 1,424 | 29.79% |
| FTNT240719P00057500 | 2024-06-14 3:37PM EDT | 57.50 | 0.77 | 0.74 | 0.80 | -0.11 | -12.50% | 72 | 2,321 | 28.25% |
| FTNT240719P00060000 | 2024-06-14 3:52PM EDT | 60.00 | 1.56 | 1.56 | 1.60 | -0.16 | -9.30% | 86 | 5,256 | 26.73% |
| FTNT240719P00062500 | 2024-06-14 3:52PM EDT | 62.50 | 2.87 | 2.87 | 2.93 | -0.38 | -11.69% | 28 | 721 | 26.00% |
| FTNT240719P00065000 | 2024-06-14 1:53PM EDT | 65.00 | 4.68 | 4.60 | 4.80 | -0.32 | -6.40% | 6 | 3,078 | 26.51% |
| FTNT240719P00067500 | 2024-06-06 12:03PM EDT | 67.50 | 7.76 | 4.95 | 7.00 | 0.00 | - | 1 | 38 | 27.74% |
| FTNT240719P00070000 | 2024-06-13 10:48AM EDT | 70.00 | 9.70 | 9.05 | 9.40 | 0.00 | - | 5 | 488 | 30.86% |
| FTNT240719P00075000 | 2024-05-15 12:28PM EDT | 75.00 | 14.35 | 13.40 | 14.40 | 0.00 | - | 1 | 0 | 41.90% |
| FTNT240719P00080000 | 2024-06-11 10:14AM EDT | 80.00 | 20.15 | 18.00 | 19.35 | 0.00 | - | 15 | 8 | 48.73% |
| FTNT240719P00085000 | 2024-02-01 2:27PM EDT | 85.00 | 20.05 | 15.25 | 17.20 | 0.00 | - | - | 8 | 0.00% |
