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
62 260,63 +300,08 (+0,48 %)
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 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT250620C00040000 | 2024-05-10 10:16AM EDT | 40.00 | 22.85 | 22.30 | 25.50 | 0.00 | - | - | 1 | 59.70% |
| FTNT250620C00045000 | 2024-05-31 12:27PM EDT | 45.00 | 17.93 | 18.95 | 21.50 | -3.05 | -14.54% | 2 | 6 | 55.82% |
| FTNT250620C00050000 | 2024-05-31 3:42PM EDT | 50.00 | 15.31 | 15.55 | 16.60 | -1.69 | -9.94% | 10 | 3 | 51.31% |
| FTNT250620C00055000 | 2024-05-28 12:30PM EDT | 55.00 | 13.12 | 12.15 | 14.70 | 0.00 | - | 13 | 18 | 53.72% |
| FTNT250620C00057500 | 2024-05-13 1:08PM EDT | 57.50 | 11.90 | 11.05 | 13.60 | 0.00 | - | 1 | 3 | 53.60% |
| FTNT250620C00060000 | 2024-05-30 10:26AM EDT | 60.00 | 9.63 | 9.15 | 11.45 | 0.00 | - | 3 | 32 | 48.71% |
| FTNT250620C00062500 | 2024-05-29 12:53PM EDT | 62.50 | 9.42 | 8.65 | 9.55 | 0.00 | - | 1 | 13 | 44.74% |
| FTNT250620C00065000 | 2024-05-31 12:10PM EDT | 65.00 | 7.05 | 6.80 | 8.75 | -0.60 | -7.84% | 2 | 12 | 45.04% |
| FTNT250620C00067500 | 2024-05-28 10:55AM EDT | 67.50 | 7.20 | 6.70 | 7.80 | 0.00 | - | 1 | 7 | 44.42% |
| FTNT250620C00070000 | 2024-05-24 3:02PM EDT | 70.00 | 7.05 | 5.10 | 7.35 | 0.00 | - | 3 | 5 | 45.57% |
| FTNT250620C00075000 | 2024-05-28 11:30AM EDT | 75.00 | 4.80 | 4.10 | 6.40 | 0.00 | - | 1 | 6 | 46.93% |
| FTNT250620C00080000 | 2024-05-31 9:59AM EDT | 80.00 | 3.40 | 3.40 | 4.35 | +0.20 | +6.25% | 1 | 3 | 42.51% |
| FTNT250620C00085000 | 2024-05-17 10:26AM EDT | 85.00 | 3.25 | 2.48 | 2.99 | 0.00 | - | 1 | 1 | 39.82% |
| FTNT250620C00090000 | 2024-05-17 2:27PM EDT | 90.00 | 2.51 | 1.69 | 4.20 | 0.00 | - | 1 | 1 | 49.35% |
Options de ventepour20 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT250620P00030000 | 2024-05-17 9:30AM EDT | 30.00 | 0.60 | 0.15 | 0.98 | 0.00 | - | 1 | 1 | 51.03% |
| FTNT250620P00035000 | 2024-05-31 12:26PM EDT | 35.00 | 0.95 | 0.75 | 1.44 | +0.12 | +14.46% | 1 | 228 | 46.39% |
| FTNT250620P00037500 | 2024-05-28 12:42PM EDT | 37.50 | 1.09 | 0.82 | 2.14 | 0.00 | - | 68 | 113 | 47.78% |
| FTNT250620P00040000 | 2024-05-28 10:19AM EDT | 40.00 | 1.40 | 1.27 | 2.13 | 0.00 | - | 62 | 94 | 42.79% |
| FTNT250620P00042500 | 2024-05-24 10:28AM EDT | 42.50 | 1.74 | 1.70 | 2.31 | 0.00 | - | 15 | 116 | 39.39% |
| FTNT250620P00045000 | 2024-05-30 3:27PM EDT | 45.00 | 2.65 | 2.12 | 2.57 | 0.00 | - | 2 | 223 | 36.50% |
| FTNT250620P00047500 | 2024-05-31 12:47PM EDT | 47.50 | 3.35 | 2.92 | 4.10 | +0.10 | +3.08% | 5 | 223 | 40.55% |
| FTNT250620P00050000 | 2024-05-31 1:24PM EDT | 50.00 | 4.00 | 3.65 | 4.90 | 0.00 | - | 4 | 678 | 39.60% |
| FTNT250620P00052500 | 2024-05-30 12:25PM EDT | 52.50 | 4.71 | 3.60 | 6.75 | 0.00 | - | 1 | 8 | 43.13% |
| FTNT250620P00055000 | 2024-05-30 3:58PM EDT | 55.00 | 6.00 | 4.55 | 6.70 | 0.00 | - | 2 | 29 | 37.36% |
| FTNT250620P00057500 | 2024-05-31 10:19AM EDT | 57.50 | 6.80 | 5.55 | 7.65 | +0.04 | +0.59% | 1 | 11 | 35.86% |
| FTNT250620P00060000 | 2024-05-30 10:26AM EDT | 60.00 | 7.93 | 6.75 | 9.95 | 0.00 | - | 1 | 9 | 39.59% |
| FTNT250620P00062500 | 2024-05-24 3:36PM EDT | 62.50 | 8.25 | 8.30 | 11.20 | 0.00 | - | 5 | 5 | 38.44% |
| FTNT250620P00065000 | 2024-05-24 3:03PM EDT | 65.00 | 9.60 | 9.30 | 12.65 | 0.00 | - | 2 | 2 | 37.74% |
| FTNT250620P00067500 | 2024-05-23 10:36AM EDT | 67.50 | 11.05 | 11.85 | 13.70 | 0.00 | - | - | 11 | 35.00% |
| FTNT250620P00075000 | 2024-05-15 1:50PM EDT | 75.00 | 16.32 | 16.95 | 18.10 | 0.00 | - | - | 1 | 29.00% |
