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
62 195,54 +258,55 (+0,42 %)
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’achatpour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240920C00040000 | 2024-04-29 11:09AM EDT | 40.00 | 25.39 | 19.95 | 20.95 | 0.00 | - | 1 | 19 | 63.70% |
| FTNT240920C00045000 | 2024-05-21 12:21PM EDT | 45.00 | 17.60 | 15.05 | 16.65 | 0.00 | - | 1 | 32 | 54.71% |
| FTNT240920C00050000 | 2024-05-30 10:54AM EDT | 50.00 | 10.35 | 10.15 | 11.55 | 0.00 | - | 2 | 34 | 47.62% |
| FTNT240920C00055000 | 2024-05-31 11:51AM EDT | 55.00 | 6.55 | 7.15 | 8.05 | -0.13 | -1.95% | 13 | 1,419 | 44.68% |
| FTNT240920C00060000 | 2024-05-31 1:33PM EDT | 60.00 | 4.15 | 4.55 | 5.20 | +0.15 | +3.75% | 24 | 714 | 42.07% |
| FTNT240920C00065000 | 2024-05-31 3:40PM EDT | 65.00 | 2.50 | 2.63 | 2.69 | +0.25 | +11.11% | 17 | 2,820 | 36.68% |
| FTNT240920C00070000 | 2024-05-31 12:17PM EDT | 70.00 | 1.16 | 1.18 | 1.53 | -0.01 | -0.85% | 16 | 2,962 | 36.69% |
| FTNT240920C00075000 | 2024-05-31 11:43AM EDT | 75.00 | 0.60 | 0.69 | 0.79 | -0.04 | -6.25% | 11 | 1,297 | 36.13% |
| FTNT240920C00080000 | 2024-05-30 3:49PM EDT | 80.00 | 0.38 | 0.18 | 0.40 | +0.08 | +26.67% | 12 | 420 | 35.99% |
| FTNT240920C00085000 | 2024-05-24 12:50PM EDT | 85.00 | 0.29 | 0.11 | 0.24 | 0.00 | - | 2 | 1,687 | 37.26% |
| FTNT240920C00090000 | 2024-05-31 9:30AM EDT | 90.00 | 0.10 | 0.06 | 0.16 | -0.06 | -37.50% | 20 | 161 | 38.97% |
| FTNT240920C00095000 | 2024-05-31 12:51PM EDT | 95.00 | 0.05 | 0.05 | 0.14 | 0.00 | - | 8 | 1,616 | 42.09% |
| FTNT240920C00100000 | 2024-05-13 12:07PM EDT | 100.00 | 0.04 | 0.01 | 0.09 | 0.00 | - | 1 | 258 | 42.97% |
| FTNT240920C00105000 | 2024-05-31 10:33AM EDT | 105.00 | 0.04 | 0.01 | 0.05 | -0.01 | -20.00% | 3 | 40 | 42.97% |
Options de ventepour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240920P00035000 | 2024-05-14 12:54PM EDT | 35.00 | 0.05 | 0.01 | 0.13 | 0.00 | - | 4 | 20 | 49.61% |
| FTNT240920P00040000 | 2024-05-30 1:13PM EDT | 40.00 | 0.20 | 0.12 | 0.24 | 0.00 | - | 22 | 59 | 43.16% |
| FTNT240920P00045000 | 2024-05-31 3:31PM EDT | 45.00 | 0.50 | 0.41 | 0.47 | -0.01 | -1.96% | 20 | 395 | 37.79% |
| FTNT240920P00050000 | 2024-05-31 10:52AM EDT | 50.00 | 1.30 | 1.04 | 1.12 | -0.02 | -1.52% | 4 | 2,270 | 35.33% |
| FTNT240920P00055000 | 2024-05-31 3:55PM EDT | 55.00 | 2.42 | 2.30 | 2.39 | -0.42 | -14.79% | 23 | 1,785 | 33.33% |
| FTNT240920P00060000 | 2024-05-31 3:17PM EDT | 60.00 | 4.90 | 4.35 | 4.50 | -0.22 | -4.30% | 59 | 1,728 | 31.53% |
| FTNT240920P00065000 | 2024-05-31 3:05PM EDT | 65.00 | 8.05 | 6.40 | 7.55 | +0.23 | +2.94% | 5 | 2,263 | 29.91% |
| FTNT240920P00070000 | 2024-05-24 10:56AM EDT | 70.00 | 9.75 | 10.70 | 11.40 | 0.00 | - | 1 | 856 | 27.91% |
| FTNT240920P00075000 | 2024-05-28 9:39AM EDT | 75.00 | 14.55 | 15.35 | 17.10 | 0.00 | - | 3 | 365 | 43.73% |
| FTNT240920P00080000 | 2024-05-31 3:17PM EDT | 80.00 | 21.75 | 18.90 | 23.00 | +4.95 | +29.46% | 1 | 6 | 60.41% |
| FTNT240920P00085000 | 2024-05-02 11:48AM EDT | 85.00 | 21.25 | 23.30 | 28.00 | 0.00 | - | 1 | 2 | 67.21% |
| FTNT240920P00090000 | 2024-05-06 11:22AM EDT | 90.00 | 30.94 | 28.35 | 33.00 | 0.00 | - | 2 | 1 | 73.34% |
| FTNT240920P00100000 | 2024-03-05 10:37AM EDT | 100.00 | 30.00 | 27.90 | 29.45 | 0.00 | - | - | 0 | 0.00% |
