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
61 767,70 -686,32 (-1,10 %)
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 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT241220C00040000 | 2024-06-11 12:11PM EDT | 40.00 | 21.65 | 22.10 | 23.40 | 0.00 | - | 10 | 13 | 61.32% |
| FTNT241220C00045000 | 2024-06-10 11:33AM EDT | 45.00 | 17.44 | 17.70 | 18.50 | 0.00 | - | 2 | 14 | 52.03% |
| FTNT241220C00050000 | 2024-05-24 12:55PM EDT | 50.00 | 14.75 | 13.20 | 14.40 | 0.00 | - | 1 | 10 | 49.85% |
| FTNT241220C00052500 | 2024-06-07 10:17AM EDT | 52.50 | 11.15 | 11.00 | 13.15 | 0.00 | - | 30 | 31 | 51.83% |
| FTNT241220C00055000 | 2024-06-10 11:58AM EDT | 55.00 | 9.91 | 10.25 | 10.85 | 0.00 | - | 1 | 102 | 46.05% |
| FTNT241220C00057500 | 2024-06-10 10:55AM EDT | 57.50 | 8.48 | 8.45 | 8.90 | 0.00 | - | 1 | 17 | 42.22% |
| FTNT241220C00060000 | 2024-06-14 3:16PM EDT | 60.00 | 7.48 | 7.35 | 7.55 | +0.38 | +5.35% | 2 | 172 | 41.41% |
| FTNT241220C00062500 | 2024-06-14 9:31AM EDT | 62.50 | 5.95 | 6.10 | 6.30 | 0.00 | - | 4 | 1,286 | 40.42% |
| FTNT241220C00065000 | 2024-06-13 12:43PM EDT | 65.00 | 4.97 | 5.10 | 5.25 | 0.00 | - | 2 | 645 | 39.82% |
| FTNT241220C00067500 | 2024-06-13 10:45AM EDT | 67.50 | 4.10 | 4.15 | 4.30 | 0.00 | - | 9 | 490 | 39.06% |
| FTNT241220C00070000 | 2024-06-14 3:25PM EDT | 70.00 | 3.50 | 3.35 | 3.50 | +0.50 | +16.67% | 11 | 1,343 | 38.48% |
| FTNT241220C00072500 | 2024-06-12 11:26AM EDT | 72.50 | 2.45 | 2.71 | 2.83 | 0.00 | - | 2 | 221 | 37.99% |
| FTNT241220C00075000 | 2024-06-13 2:50PM EDT | 75.00 | 2.16 | 2.17 | 2.27 | 0.00 | - | 6 | 527 | 37.56% |
| FTNT241220C00080000 | 2024-06-14 11:03AM EDT | 80.00 | 1.30 | 1.36 | 1.48 | -0.06 | -4.41% | 5 | 1,979 | 37.28% |
| FTNT241220C00085000 | 2024-06-14 9:30AM EDT | 85.00 | 0.72 | 0.85 | 0.95 | -0.28 | -28.00% | 2 | 67 | 37.07% |
| FTNT241220C00090000 | 2024-06-10 11:49AM EDT | 90.00 | 0.50 | 0.52 | 0.65 | 0.00 | - | 1 | 144 | 37.57% |
| FTNT241220C00095000 | 2024-06-10 11:49AM EDT | 95.00 | 0.32 | 0.25 | 0.66 | 0.00 | - | 1 | 68 | 41.41% |
| FTNT241220C00100000 | 2024-06-10 3:04PM EDT | 100.00 | 0.20 | 0.05 | 0.87 | 0.00 | - | 2 | 75 | 47.73% |
| FTNT241220C00105000 | 2024-05-23 10:06AM EDT | 105.00 | 0.20 | 0.00 | 0.77 | 0.00 | - | 1 | 4 | 49.63% |
Options de ventepour20 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT241220P00030000 | 2024-06-10 11:45AM EDT | 30.00 | 0.10 | 0.00 | 0.60 | 0.00 | - | 60 | 31 | 57.03% |
| FTNT241220P00035000 | 2024-05-17 10:04AM EDT | 35.00 | 0.24 | 0.00 | 0.77 | 0.00 | - | 60 | 82 | 57.01% |
| FTNT241220P00040000 | 2024-05-28 11:37AM EDT | 40.00 | 0.56 | 0.35 | 0.61 | 0.00 | - | 1 | 85 | 42.90% |
| FTNT241220P00042500 | 2024-06-05 3:49PM EDT | 42.50 | 0.81 | 0.49 | 0.72 | 0.00 | - | 5 | 104 | 39.60% |
| FTNT241220P00045000 | 2024-06-14 1:39PM EDT | 45.00 | 0.96 | 0.93 | 1.32 | -0.10 | -9.43% | 1 | 297 | 41.99% |
| FTNT241220P00047500 | 2024-06-14 1:54PM EDT | 47.50 | 1.34 | 1.28 | 1.56 | -0.16 | -10.67% | 21 | 178 | 38.94% |
| FTNT241220P00050000 | 2024-06-11 12:45PM EDT | 50.00 | 2.25 | 1.70 | 2.04 | 0.00 | - | 1 | 363 | 37.57% |
| FTNT241220P00052500 | 2024-06-13 3:45PM EDT | 52.50 | 2.47 | 2.36 | 2.61 | 0.00 | - | 8 | 137 | 36.08% |
| FTNT241220P00055000 | 2024-06-13 12:44PM EDT | 55.00 | 3.25 | 3.05 | 3.20 | 0.00 | - | 1 | 1,183 | 33.96% |
| FTNT241220P00057500 | 2024-06-13 12:11PM EDT | 57.50 | 4.16 | 3.95 | 4.10 | 0.00 | - | 6 | 369 | 33.01% |
| FTNT241220P00060000 | 2024-06-10 12:41PM EDT | 60.00 | 5.60 | 5.05 | 5.20 | 0.00 | - | 61 | 410 | 32.28% |
| FTNT241220P00062500 | 2024-06-14 12:51PM EDT | 62.50 | 6.45 | 6.30 | 6.45 | -0.45 | -6.52% | 1 | 404 | 31.43% |
| FTNT241220P00065000 | 2024-06-13 9:55AM EDT | 65.00 | 8.15 | 7.70 | 8.80 | 0.00 | - | 1 | 74 | 35.97% |
| FTNT241220P00067500 | 2024-06-04 9:54AM EDT | 67.50 | 10.65 | 9.25 | 9.90 | 0.00 | - | 2 | 22 | 32.41% |
| FTNT241220P00070000 | 2024-06-07 1:16PM EDT | 70.00 | 11.70 | 11.00 | 11.40 | 0.00 | - | 10 | 537 | 30.12% |
| FTNT241220P00072500 | 2024-05-01 3:58PM EDT | 72.50 | 12.55 | 13.20 | 15.80 | 0.00 | - | - | 1 | 45.90% |
| FTNT241220P00075000 | 2024-05-10 12:34PM EDT | 75.00 | 16.79 | 15.80 | 16.25 | 0.00 | - | 1 | 109 | 35.88% |
| FTNT241220P00080000 | 2024-06-05 11:04AM EDT | 80.00 | 21.00 | 19.30 | 19.95 | 0.00 | - | 4 | 2 | 30.13% |
| FTNT241220P00085000 | 2024-05-02 11:50AM EDT | 85.00 | 21.80 | 23.55 | 28.00 | 0.00 | - | 1 | 1 | 59.67% |
| FTNT241220P00090000 | 2024-04-02 9:42AM EDT | 90.00 | 23.60 | 26.40 | 27.75 | 0.00 | - | - | 1 | 0.00% |
