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
62 380,72 +368,30 (+0,59 %)
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’achatpour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT260116C00025000 | 2024-05-20 9:56AM EDT | 25.00 | 38.91 | 34.50 | 39.50 | 0.00 | - | 2 | 21 | 68.26% |
| FTNT260116C00030000 | 2024-05-28 2:43PM EDT | 30.00 | 32.80 | 32.00 | 33.25 | 0.00 | - | 1 | 52 | 61.04% |
| FTNT260116C00035000 | 2024-05-30 3:59PM EDT | 35.00 | 27.50 | 26.60 | 29.10 | 0.00 | - | 3 | 84 | 51.83% |
| FTNT260116C00037500 | 2024-05-23 9:33AM EDT | 37.50 | 28.75 | 25.30 | 27.20 | 0.00 | - | - | 1 | 52.11% |
| FTNT260116C00040000 | 2024-05-31 11:39AM EDT | 40.00 | 23.70 | 23.40 | 26.20 | +0.70 | +3.04% | 1 | 58 | 52.62% |
| FTNT260116C00045000 | 2024-05-31 1:48PM EDT | 45.00 | 20.42 | 20.65 | 23.60 | -1.18 | -5.46% | 1 | 32 | 53.26% |
| FTNT260116C00047500 | 2024-05-23 11:28AM EDT | 47.50 | 21.85 | 19.50 | 20.20 | 0.00 | - | 1 | 2 | 50.57% |
| FTNT260116C00050000 | 2024-05-31 12:47PM EDT | 50.00 | 17.11 | 17.60 | 18.65 | -1.44 | -7.76% | 10 | 287 | 49.32% |
| FTNT260116C00052500 | 2024-05-09 10:11AM EDT | 52.50 | 17.00 | 15.90 | 17.15 | 0.00 | - | 1 | 4 | 48.07% |
| FTNT260116C00055000 | 2024-05-29 2:23PM EDT | 55.00 | 15.85 | 15.15 | 15.65 | 0.00 | - | 1 | 350 | 46.64% |
| FTNT260116C00057500 | 2024-05-30 3:31PM EDT | 57.50 | 13.30 | 13.90 | 15.30 | 0.00 | - | 2 | 21 | 49.09% |
| FTNT260116C00060000 | 2024-05-31 9:36AM EDT | 60.00 | 12.00 | 12.70 | 13.55 | -0.19 | -1.56% | 51 | 398 | 46.36% |
| FTNT260116C00062500 | 2024-05-28 11:08AM EDT | 62.50 | 12.15 | 11.40 | 13.95 | 0.00 | - | 1 | 24 | 50.80% |
| FTNT260116C00065000 | 2024-05-30 9:30AM EDT | 65.00 | 11.00 | 10.50 | 11.50 | 0.00 | - | 6 | 254 | 45.37% |
| FTNT260116C00070000 | 2024-05-31 3:20PM EDT | 70.00 | 8.39 | 8.10 | 9.05 | -0.11 | -1.29% | 11 | 483 | 42.29% |
| FTNT260116C00075000 | 2024-05-28 12:47PM EDT | 75.00 | 6.80 | 6.15 | 7.40 | -0.76 | -10.05% | 6 | 142 | 41.13% |
| FTNT260116C00080000 | 2024-05-30 3:21PM EDT | 80.00 | 5.50 | 5.80 | 6.70 | 0.00 | - | 1 | 315 | 42.52% |
| FTNT260116C00085000 | 2024-05-29 11:33AM EDT | 85.00 | 5.20 | 4.55 | 5.65 | 0.00 | - | 1 | 508 | 42.16% |
| FTNT260116C00090000 | 2024-05-28 3:43PM EDT | 90.00 | 4.00 | 2.72 | 5.15 | 0.00 | - | 1 | 325 | 43.31% |
| FTNT260116C00095000 | 2024-05-28 3:55PM EDT | 95.00 | 3.10 | 2.44 | 5.25 | 0.00 | - | 4 | 364 | 46.37% |
| FTNT260116C00100000 | 2024-05-29 12:07PM EDT | 100.00 | 2.91 | 2.44 | 2.85 | 0.00 | - | 1 | 167 | 38.98% |
| FTNT260116C00105000 | 2024-05-30 9:45AM EDT | 105.00 | 2.11 | 1.87 | 2.79 | 0.00 | - | 2 | 155 | 40.84% |
Options de ventepour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT260116P00025000 | 2024-04-02 2:08PM EDT | 25.00 | 0.62 | 0.22 | 1.00 | 0.00 | - | 3 | 17 | 50.51% |
| FTNT260116P00030000 | 2024-05-30 3:14PM EDT | 30.00 | 0.92 | 0.64 | 1.08 | 0.00 | - | 1 | 114 | 42.14% |
| FTNT260116P00032500 | 2024-05-21 3:48PM EDT | 32.50 | 1.05 | 0.63 | 1.41 | 0.00 | - | - | 1 | 41.13% |
| FTNT260116P00035000 | 2024-05-30 3:24PM EDT | 35.00 | 1.59 | 1.17 | 1.79 | 0.00 | - | 4 | 164 | 40.06% |
| FTNT260116P00037500 | 2024-05-21 9:39AM EDT | 37.50 | 1.80 | 1.16 | 2.35 | 0.00 | - | - | 5 | 39.82% |
| FTNT260116P00040000 | 2024-05-30 3:19PM EDT | 40.00 | 2.54 | 2.08 | 2.47 | 0.00 | - | 4 | 332 | 36.48% |
| FTNT260116P00045000 | 2024-05-30 2:17PM EDT | 45.00 | 3.80 | 2.90 | 3.65 | 0.00 | - | 3 | 117 | 34.64% |
| FTNT260116P00047500 | 2024-05-30 1:59PM EDT | 47.50 | 4.55 | 3.30 | 4.40 | 0.00 | - | 1 | 5 | 33.92% |
| FTNT260116P00050000 | 2024-05-28 10:36AM EDT | 50.00 | 5.00 | 4.05 | 5.15 | 0.00 | - | 2 | 751 | 32.86% |
| FTNT260116P00052500 | 2024-05-20 12:32PM EDT | 52.50 | 5.50 | 4.95 | 7.00 | 0.00 | - | 3 | 500 | 35.63% |
| FTNT260116P00055000 | 2024-05-30 11:43AM EDT | 55.00 | 7.24 | 6.30 | 7.15 | 0.00 | - | 1 | 216 | 31.67% |
| FTNT260116P00057500 | 2024-05-20 1:51PM EDT | 57.50 | 7.40 | 6.95 | 8.25 | 0.00 | - | - | 2 | 30.91% |
| FTNT260116P00060000 | 2024-05-30 9:57AM EDT | 60.00 | 9.70 | 8.15 | 9.45 | 0.00 | - | 3 | 191 | 30.17% |
| FTNT260116P00062500 | 2024-05-16 11:42AM EDT | 62.50 | 10.20 | 9.60 | 10.70 | 0.00 | - | 1 | 7 | 29.27% |
| FTNT260116P00065000 | 2024-05-28 12:54PM EDT | 65.00 | 11.72 | 11.10 | 12.55 | 0.00 | - | 1 | 91 | 30.04% |
| FTNT260116P00067500 | 2024-05-21 12:18PM EDT | 67.50 | 12.70 | 13.15 | 13.60 | 0.00 | - | - | 1 | 27.83% |
| FTNT260116P00070000 | 2024-05-30 11:43AM EDT | 70.00 | 15.44 | 12.85 | 15.20 | 0.00 | - | 1 | 61 | 27.11% |
| FTNT260116P00075000 | 2024-04-11 3:50PM EDT | 75.00 | 15.20 | 19.20 | 19.85 | 0.00 | - | 22 | 69 | 29.99% |
| FTNT260116P00080000 | 2024-05-23 10:19AM EDT | 80.00 | 20.75 | 21.10 | 23.10 | 0.00 | - | 8 | 14 | 26.67% |
| FTNT260116P00090000 | 2024-01-22 11:34AM EDT | 90.00 | 29.55 | 27.30 | 27.70 | 0.00 | - | - | 1 | 0.00% |
| FTNT260116P00095000 | 2024-05-14 3:01PM EDT | 95.00 | 34.75 | 33.00 | 38.00 | 0.00 | - | 1 | 0 | 34.31% |
| FTNT260116P00100000 | 2024-05-06 9:51AM EDT | 100.00 | 40.00 | 38.00 | 43.00 | 0.00 | - | 1 | 0 | 36.56% |
| FTNT260116P00105000 | 2024-04-29 3:34PM EDT | 105.00 | 41.36 | 43.10 | 47.90 | 0.00 | - | - | 1 | 38.14% |
