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
61 717,04 -26,13 (-0,04 %)
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’achatpour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT250117C00022500 | 2024-06-03 3:47PM EDT | 22.50 | 36.94 | 37.20 | 40.75 | 0.00 | - | 1 | 33 | 86.23% |
| FTNT250117C00025000 | 2024-06-06 10:31AM EDT | 25.00 | 35.88 | 35.05 | 38.40 | 0.00 | - | 2 | 130 | 84.08% |
| FTNT250117C00030000 | 2024-05-28 12:21PM EDT | 30.00 | 30.80 | 30.15 | 33.40 | 0.00 | - | 1 | 100 | 69.92% |
| FTNT250117C00035000 | 2024-06-13 1:31PM EDT | 35.00 | 27.55 | 25.55 | 28.60 | 0.00 | - | 1 | 105 | 61.60% |
| FTNT250117C00040000 | 2024-06-13 11:25AM EDT | 40.00 | 22.25 | 21.65 | 23.30 | 0.00 | - | 1 | 209 | 54.37% |
| FTNT250117C00042500 | 2024-06-12 12:12PM EDT | 42.50 | 20.15 | 20.05 | 20.55 | 0.00 | - | 1 | 2 | 51.81% |
| FTNT250117C00045000 | 2024-05-22 10:37AM EDT | 45.00 | 19.13 | 17.55 | 18.85 | 0.00 | - | 10 | 294 | 55.01% |
| FTNT250117C00047500 | 2024-05-23 3:16PM EDT | 47.50 | 16.55 | 15.10 | 16.95 | 0.00 | - | - | 1 | 53.31% |
| FTNT250117C00050000 | 2024-06-12 12:52PM EDT | 50.00 | 14.05 | 13.55 | 14.65 | 0.00 | - | 17 | 898 | 48.36% |
| FTNT250117C00052500 | 2024-06-14 1:04PM EDT | 52.50 | 12.30 | 12.35 | 12.70 | +0.40 | +3.36% | 1 | 4 | 45.62% |
| FTNT250117C00055000 | 2024-06-12 9:56AM EDT | 55.00 | 10.60 | 10.65 | 11.50 | +0.44 | +4.33% | 5 | 1,366 | 46.95% |
| FTNT250117C00057500 | 2024-06-05 10:20AM EDT | 57.50 | 8.22 | 8.25 | 9.55 | 0.00 | - | 5 | 21 | 43.18% |
| FTNT250117C00060000 | 2024-06-14 10:38AM EDT | 60.00 | 7.48 | 7.80 | 7.95 | -0.12 | -1.58% | 4 | 3,487 | 40.92% |
| FTNT250117C00062500 | 2024-06-03 9:47AM EDT | 62.50 | 5.85 | 6.55 | 6.70 | 0.00 | - | 4 | 41 | 39.95% |
| FTNT250117C00065000 | 2024-06-14 12:41PM EDT | 65.00 | 5.35 | 5.45 | 5.60 | +0.07 | +1.33% | 1 | 1,787 | 39.12% |
| FTNT250117C00067500 | 2024-06-07 9:44AM EDT | 67.50 | 4.02 | 4.50 | 4.65 | 0.00 | - | 2 | 115 | 38.46% |
| FTNT250117C00070000 | 2024-06-14 3:33PM EDT | 70.00 | 3.79 | 3.70 | 3.85 | +0.19 | +5.28% | 33 | 5,608 | 37.99% |
| FTNT250117C00075000 | 2024-06-14 2:17PM EDT | 75.00 | 2.46 | 2.44 | 2.58 | +0.05 | +2.07% | 4 | 3,309 | 37.15% |
| FTNT250117C00080000 | 2024-06-14 2:47PM EDT | 80.00 | 1.74 | 1.56 | 2.07 | +0.14 | +8.75% | 5 | 2,766 | 39.31% |
| FTNT250117C00085000 | 2024-06-14 3:48PM EDT | 85.00 | 1.05 | 0.98 | 1.28 | +0.11 | +11.70% | 2 | 2,433 | 37.79% |
| FTNT250117C00090000 | 2024-06-13 12:33PM EDT | 90.00 | 0.60 | 0.62 | 0.78 | 0.00 | - | 1 | 2,175 | 36.74% |
| FTNT250117C00095000 | 2024-06-13 1:55PM EDT | 95.00 | 0.39 | 0.37 | 0.64 | +0.02 | +5.41% | 1 | 2,137 | 38.45% |
| FTNT250117C00100000 | 2024-06-13 9:35AM EDT | 100.00 | 0.24 | 0.21 | 0.35 | 0.00 | - | 1 | 1,516 | 36.87% |
| FTNT250117C00105000 | 2024-06-06 12:01PM EDT | 105.00 | 0.27 | 0.06 | 0.51 | 0.00 | - | 1 | 2,607 | 42.58% |
| FTNT250117C00110000 | 2024-05-03 9:30AM EDT | 110.00 | 0.40 | 0.04 | 0.19 | 0.00 | - | 1 | 320 | 38.14% |
| FTNT250117C00115000 | 2024-06-07 11:35AM EDT | 115.00 | 0.14 | 0.02 | 0.35 | 0.00 | - | 3 | 403 | 44.63% |
Options de ventepour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT250117P00022500 | 2024-04-01 10:41AM EDT | 22.50 | 0.14 | 0.02 | 0.63 | 0.00 | - | 20 | 58 | 73.63% |
| FTNT250117P00025000 | 2024-05-03 11:34AM EDT | 25.00 | 0.06 | 0.03 | 1.32 | 0.00 | - | 4 | 58 | 77.54% |
| FTNT250117P00030000 | 2024-06-04 12:23PM EDT | 30.00 | 0.19 | 0.10 | 0.20 | 0.00 | - | 1 | 1,953 | 49.51% |
| FTNT250117P00035000 | 2024-06-13 11:20AM EDT | 35.00 | 0.27 | 0.27 | 0.48 | 0.00 | - | 36 | 3,941 | 47.58% |
| FTNT250117P00040000 | 2024-06-13 10:00AM EDT | 40.00 | 0.54 | 0.50 | 0.59 | 0.00 | - | 1 | 1,676 | 39.80% |
| FTNT250117P00042500 | 2024-06-12 9:55AM EDT | 42.50 | 0.87 | 0.74 | 0.82 | 0.00 | - | 2 | 38 | 38.43% |
| FTNT250117P00045000 | 2024-06-13 2:21PM EDT | 45.00 | 1.08 | 1.05 | 1.11 | 0.00 | - | 6 | 5,670 | 37.05% |
| FTNT250117P00047500 | 2024-06-12 12:15PM EDT | 47.50 | 1.54 | 1.43 | 1.57 | 0.00 | - | 10 | 217 | 36.52% |
| FTNT250117P00050000 | 2024-06-14 1:32PM EDT | 50.00 | 1.96 | 1.93 | 2.03 | -0.04 | -2.00% | 1 | 4,866 | 35.07% |
| FTNT250117P00052500 | 2024-06-05 11:03AM EDT | 52.50 | 3.15 | 2.54 | 2.64 | 0.00 | - | 5 | 200 | 33.96% |
| FTNT250117P00055000 | 2024-06-13 12:34PM EDT | 55.00 | 3.35 | 3.30 | 4.50 | -0.10 | -2.90% | 1 | 4,274 | 39.67% |
| FTNT250117P00057500 | 2024-06-05 10:20AM EDT | 57.50 | 5.12 | 4.20 | 4.35 | 0.00 | - | 5 | 157 | 32.30% |
| FTNT250117P00060000 | 2024-06-14 10:20AM EDT | 60.00 | 5.40 | 5.30 | 5.45 | -0.95 | -14.96% | 4 | 2,997 | 31.56% |
| FTNT250117P00062500 | 2024-05-23 3:10PM EDT | 62.50 | 6.85 | 6.55 | 6.70 | 0.00 | - | 16 | 20 | 30.74% |
| FTNT250117P00065000 | 2024-06-13 12:03PM EDT | 65.00 | 8.20 | 6.95 | 8.10 | 0.00 | - | 1 | 3,033 | 29.86% |
| FTNT250117P00070000 | 2024-06-12 3:22PM EDT | 70.00 | 11.35 | 10.15 | 12.40 | 0.00 | - | 1 | 1,973 | 34.17% |
| FTNT250117P00075000 | 2024-06-13 10:12AM EDT | 75.00 | 15.42 | 14.05 | 16.00 | 0.00 | - | 1 | 2,135 | 31.84% |
| FTNT250117P00080000 | 2024-05-06 1:46PM EDT | 80.00 | 21.00 | 19.70 | 20.55 | 0.00 | - | 3 | 222 | 33.69% |
| FTNT250117P00085000 | 2024-06-06 2:33PM EDT | 85.00 | 24.65 | 23.45 | 24.55 | 0.00 | - | 9 | 120 | 27.00% |
| FTNT250117P00090000 | 2024-05-06 10:30AM EDT | 90.00 | 29.99 | 29.00 | 32.25 | 0.00 | - | 1 | 3 | 55.62% |
| FTNT250117P00095000 | 2024-04-16 1:31PM EDT | 95.00 | 30.75 | 31.70 | 35.60 | 0.00 | - | 1 | 2 | 46.70% |
| FTNT250117P00100000 | 2023-08-04 9:31AM EDT | 100.00 | 40.97 | 38.80 | 39.50 | 0.00 | - | 3 | 0 | 35.55% |
| FTNT250117P00110000 | 2024-02-14 12:40PM EDT | 110.00 | 39.50 | 41.00 | 45.20 | 0.00 | - | 1 | 0 | 0.00% |
| FTNT250117P00115000 | 2023-07-19 1:47PM EDT | 115.00 | 36.40 | 57.50 | 58.30 | 0.00 | - | - | 1 | 78.64% |
