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
61 739,29 -8,17 (-0,01 %)
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’achatpour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240621C00025000 | 2024-02-06 10:55AM EDT | 25.00 | 41.55 | 46.35 | 50.35 | 0.00 | - | 8 | 11 | 1,498.63% |
| FTNT240621C00030000 | 2024-03-06 10:52AM EDT | 30.00 | 40.27 | 38.85 | 41.70 | 0.00 | - | 1 | 27 | 1,033.20% |
| FTNT240621C00035000 | 2024-06-13 1:31PM EDT | 35.00 | 26.20 | 24.05 | 27.55 | 0.00 | - | 1 | 62 | 171.88% |
| FTNT240621C00040000 | 2024-06-12 3:20PM EDT | 40.00 | 20.65 | 20.65 | 21.55 | 0.00 | - | 1 | 229 | 207.03% |
| FTNT240621C00045000 | 2024-06-10 1:28PM EDT | 45.00 | 14.75 | 15.65 | 16.65 | 0.00 | - | 1 | 47 | 163.28% |
| FTNT240621C00050000 | 2024-06-14 12:45PM EDT | 50.00 | 10.50 | 10.75 | 13.00 | -0.03 | -0.28% | 21 | 1,320 | 163.67% |
| FTNT240621C00051000 | 2024-06-11 1:04PM EDT | 51.00 | 7.65 | 9.45 | 10.50 | 0.00 | - | 5 | 5 | 91.60% |
| FTNT240621C00052000 | 2024-05-31 9:34AM EDT | 52.00 | 7.25 | 8.70 | 9.95 | 0.00 | - | 1 | 1 | 110.55% |
| FTNT240621C00052500 | 2024-05-14 9:37AM EDT | 52.50 | 8.00 | 0.00 | 0.00 | 0.00 | - | - | 7 | 0.00% |
| FTNT240621C00053000 | 2024-05-21 12:21PM EDT | 53.00 | 8.70 | 7.40 | 8.70 | 0.00 | - | - | 2 | 82.03% |
| FTNT240621C00054000 | 2024-05-28 9:50AM EDT | 54.00 | 6.80 | 5.30 | 7.60 | 0.00 | - | 1 | 1 | 105.76% |
| FTNT240621C00055000 | 2024-06-14 3:44PM EDT | 55.00 | 5.80 | 5.35 | 6.20 | 0.00 | - | 10 | 913 | 74.41% |
| FTNT240621C00056000 | 2024-06-14 3:45PM EDT | 56.00 | 4.90 | 4.75 | 6.45 | +0.40 | +8.89% | 5 | 16 | 84.47% |
| FTNT240621C00057000 | 2024-06-05 1:16PM EDT | 57.00 | 3.97 | 2.98 | 4.75 | +0.37 | +10.28% | 1 | 24 | 79.79% |
| FTNT240621C00057500 | 2024-06-12 11:40AM EDT | 57.50 | 3.16 | 2.98 | 4.85 | 0.00 | - | 2 | 146 | 60.35% |
| FTNT240621C00058000 | 2024-06-14 3:16PM EDT | 58.00 | 3.05 | 2.85 | 3.30 | +0.97 | +46.63% | 5 | 122 | 50.20% |
| FTNT240621C00059000 | 2024-06-14 3:29PM EDT | 59.00 | 2.17 | 2.06 | 2.20 | +0.31 | +16.67% | 18 | 272 | 35.45% |
| FTNT240621C00060000 | 2024-06-14 3:52PM EDT | 60.00 | 1.34 | 1.34 | 1.42 | +0.16 | +13.56% | 121 | 2,773 | 31.74% |
| FTNT240621C00061000 | 2024-06-14 3:52PM EDT | 61.00 | 0.85 | 0.78 | 0.86 | +0.14 | +19.72% | 212 | 372 | 31.01% |
| FTNT240621C00062000 | 2024-06-14 3:58PM EDT | 62.00 | 0.44 | 0.43 | 0.46 | -0.03 | -6.38% | 100 | 278 | 30.18% |
| FTNT240621C00062500 | 2024-06-14 2:34PM EDT | 62.50 | 0.35 | 0.29 | 0.34 | +0.03 | +9.38% | 125 | 473 | 30.66% |
| FTNT240621C00063000 | 2024-06-14 3:58PM EDT | 63.00 | 0.23 | 0.21 | 0.25 | -0.01 | -4.17% | 89 | 563 | 31.15% |
| FTNT240621C00064000 | 2024-06-14 3:29PM EDT | 64.00 | 0.12 | 0.10 | 0.14 | -0.05 | -29.41% | 35 | 232 | 32.81% |
| FTNT240621C00065000 | 2024-06-14 2:19PM EDT | 65.00 | 0.07 | 0.05 | 0.08 | -0.01 | -12.50% | 40 | 3,400 | 34.77% |
| FTNT240621C00066000 | 2024-06-14 3:37PM EDT | 66.00 | 0.04 | 0.03 | 0.06 | -0.02 | -33.33% | 3 | 37 | 38.28% |
| FTNT240621C00067000 | 2024-06-13 3:43PM EDT | 67.00 | 0.02 | 0.02 | 0.08 | -0.03 | -60.00% | 18 | 104 | 46.29% |
| FTNT240621C00067500 | 2024-06-13 10:53AM EDT | 67.50 | 0.01 | 0.01 | 0.05 | -0.03 | -75.00% | 3 | 937 | 44.92% |
| FTNT240621C00068000 | 2024-06-10 3:37PM EDT | 68.00 | 0.05 | 0.01 | 0.17 | 0.00 | - | 7 | 1,022 | 53.13% |
| FTNT240621C00069000 | 2024-05-24 1:16PM EDT | 69.00 | 0.14 | 0.01 | 0.17 | 0.00 | - | 1 | 6 | 58.40% |
| FTNT240621C00070000 | 2024-06-12 2:18PM EDT | 70.00 | 0.08 | 0.01 | 0.07 | 0.00 | - | 8 | 3,097 | 55.47% |
| FTNT240621C00071000 | 2024-06-03 1:33PM EDT | 71.00 | 0.08 | 0.01 | 0.16 | 0.00 | - | 275 | 275 | 67.97% |
| FTNT240621C00072500 | 2024-06-14 3:59PM EDT | 72.50 | 0.02 | 0.01 | 0.16 | -0.03 | -60.00% | 5 | 581 | 75.20% |
| FTNT240621C00075000 | 2024-06-14 10:01AM EDT | 75.00 | 0.10 | 0.00 | 0.10 | +0.05 | +100.00% | 1 | 3,190 | 79.69% |
| FTNT240621C00077500 | 2024-06-13 11:40AM EDT | 77.50 | 0.03 | 0.00 | 0.19 | 0.00 | - | 5 | 85 | 99.41% |
| FTNT240621C00080000 | 2024-06-14 3:01PM EDT | 80.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 10 | 1,703 | 90.63% |
| FTNT240621C00085000 | 2024-06-10 3:15PM EDT | 85.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 480 | 107.81% |
| FTNT240621C00090000 | 2024-05-20 12:13PM EDT | 90.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 195 | 106.25% |
| FTNT240621C00095000 | 2024-05-03 9:30AM EDT | 95.00 | 0.05 | 0.00 | 0.90 | 0.00 | - | 1 | 885 | 213.87% |
| FTNT240621C00100000 | 2024-06-14 3:01PM EDT | 100.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 3 | 193 | 131.25% |
| FTNT240621C00105000 | 2024-05-02 2:51PM EDT | 105.00 | 0.03 | 0.00 | 1.59 | 0.00 | - | 3 | 134 | 280.47% |
| FTNT240621C00110000 | 2024-04-04 2:43PM EDT | 110.00 | 0.04 | 0.00 | 0.61 | 0.00 | - | 20 | 81 | 247.27% |
| FTNT240621C00115000 | 2024-05-08 1:39PM EDT | 115.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 47 | 498 | 171.88% |
Options de ventepour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240621P00025000 | 2024-05-07 11:51AM EDT | 25.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 3 | 18 | 314.06% |
| FTNT240621P00030000 | 2024-02-26 2:05PM EDT | 30.00 | 0.05 | 0.01 | 0.17 | 0.00 | - | 20 | 51 | 261.72% |
| FTNT240621P00035000 | 2024-05-06 3:44PM EDT | 35.00 | 0.11 | 0.00 | 0.04 | 0.00 | - | 3 | 139 | 171.88% |
| FTNT240621P00040000 | 2024-06-07 11:18AM EDT | 40.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 1 | 172 | 243.16% |
| FTNT240621P00045000 | 2024-06-13 9:59AM EDT | 45.00 | 0.01 | 0.00 | 0.14 | 0.00 | - | 1 | 1,105 | 117.97% |
| FTNT240621P00047500 | 2024-05-21 12:38PM EDT | 47.50 | 0.03 | 0.00 | 1.27 | 0.00 | - | 1 | 1 | 161.52% |
| FTNT240621P00048000 | 2024-06-11 1:42PM EDT | 48.00 | 0.06 | 0.00 | 0.39 | 0.00 | - | - | 2 | 116.41% |
| FTNT240621P00050000 | 2024-06-14 3:37PM EDT | 50.00 | 0.03 | 0.02 | 0.18 | +0.01 | +50.00% | 4 | 2,716 | 87.11% |
| FTNT240621P00051000 | 2024-06-11 12:28PM EDT | 51.00 | 0.06 | 0.00 | 0.17 | 0.00 | - | - | 2 | 77.34% |
| FTNT240621P00052000 | 2024-06-03 10:07AM EDT | 52.00 | 0.08 | 0.00 | 0.18 | 0.00 | - | 1 | 7 | 70.90% |
| FTNT240621P00052500 | 2024-06-06 11:00AM EDT | 52.50 | 0.06 | 0.00 | 0.18 | 0.00 | - | 2 | 71 | 67.38% |
| FTNT240621P00053000 | 2024-06-03 10:27AM EDT | 53.00 | 0.13 | 0.00 | 0.18 | 0.00 | - | 1 | 26 | 63.67% |
| FTNT240621P00054000 | 2024-06-13 11:17AM EDT | 54.00 | 0.04 | 0.00 | 0.18 | 0.00 | - | 105 | 127 | 56.64% |
| FTNT240621P00055000 | 2024-06-14 1:22PM EDT | 55.00 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 9 | 2,134 | 44.14% |
| FTNT240621P00056000 | 2024-06-14 1:17PM EDT | 56.00 | 0.06 | 0.02 | 0.08 | -0.01 | -14.29% | 6 | 115 | 41.21% |
| FTNT240621P00057000 | 2024-06-14 2:35PM EDT | 57.00 | 0.08 | 0.06 | 0.09 | -0.04 | -33.33% | 15 | 238 | 34.96% |
| FTNT240621P00057500 | 2024-06-14 3:27PM EDT | 57.50 | 0.11 | 0.09 | 0.11 | -0.07 | -38.89% | 3 | 459 | 32.91% |
| FTNT240621P00058000 | 2024-06-14 3:52PM EDT | 58.00 | 0.13 | 0.12 | 0.15 | -0.10 | -43.48% | 10 | 521 | 31.74% |
| FTNT240621P00059000 | 2024-06-14 3:01PM EDT | 59.00 | 0.28 | 0.26 | 0.29 | -0.19 | -40.43% | 54 | 688 | 29.98% |
| FTNT240621P00060000 | 2024-06-14 3:46PM EDT | 60.00 | 0.53 | 0.51 | 0.55 | -0.23 | -30.26% | 184 | 4,354 | 28.71% |
| FTNT240621P00061000 | 2024-06-14 3:52PM EDT | 61.00 | 0.97 | 0.95 | 1.01 | -0.28 | -22.40% | 102 | 609 | 28.76% |
| FTNT240621P00062000 | 2024-06-14 3:52PM EDT | 62.00 | 1.58 | 1.58 | 1.67 | -0.42 | -21.00% | 16 | 864 | 29.79% |
| FTNT240621P00062500 | 2024-06-12 11:40AM EDT | 62.50 | 2.42 | 1.93 | 2.08 | 0.00 | - | 1 | 109 | 31.45% |
| FTNT240621P00063000 | 2024-06-14 3:00PM EDT | 63.00 | 2.43 | 2.33 | 2.65 | -1.37 | -36.05% | 7 | 64 | 39.06% |
| FTNT240621P00064000 | 2024-06-13 10:47AM EDT | 64.00 | 3.88 | 3.20 | 3.40 | +0.21 | +5.72% | 1 | 41 | 35.35% |
| FTNT240621P00065000 | 2024-06-14 3:38PM EDT | 65.00 | 4.30 | 3.95 | 5.30 | -0.34 | -7.33% | 11 | 2,564 | 55.08% |
| FTNT240621P00067000 | 2024-05-20 11:26AM EDT | 67.00 | 5.42 | 6.05 | 6.75 | 0.00 | - | - | 0 | 55.66% |
| FTNT240621P00067500 | 2024-06-11 12:40PM EDT | 67.50 | 8.60 | 4.60 | 6.90 | 0.00 | - | 2 | 5 | 58.79% |
| FTNT240621P00069000 | 2024-06-11 10:15AM EDT | 69.00 | 9.10 | 8.10 | 8.35 | 0.00 | - | - | 0 | 62.89% |
| FTNT240621P00070000 | 2024-06-13 11:28AM EDT | 70.00 | 9.50 | 7.10 | 9.40 | 0.00 | - | 1 | 11 | 73.44% |
| FTNT240621P00071000 | 2024-06-12 2:44PM EDT | 71.00 | 10.30 | 9.05 | 11.35 | +0.05 | +0.49% | 4 | 3 | 134.38% |
| FTNT240621P00072000 | 2024-06-11 10:14AM EDT | 72.00 | 12.15 | 11.05 | 12.35 | 0.00 | - | - | 1 | 107.42% |
| FTNT240621P00072500 | 2024-06-11 10:14AM EDT | 72.50 | 12.65 | 11.60 | 11.85 | 0.00 | - | 1 | 1 | 51.56% |
| FTNT240621P00073000 | 2024-06-11 12:49PM EDT | 73.00 | 14.55 | 11.65 | 12.40 | 0.00 | - | - | 3 | 89.65% |
| FTNT240621P00075000 | 2024-06-11 10:15AM EDT | 75.00 | 15.10 | 14.10 | 14.40 | 0.00 | - | 6 | 4 | 74.22% |
| FTNT240621P00080000 | 2024-05-02 12:26PM EDT | 80.00 | 15.85 | 18.35 | 23.00 | 0.00 | - | 4 | 0 | 208.11% |
| FTNT240621P00085000 | 2024-04-29 10:05AM EDT | 85.00 | 20.40 | 24.85 | 26.35 | 0.00 | - | 1 | 0 | 232.03% |
| FTNT240621P00090000 | 2024-04-04 3:25PM EDT | 90.00 | 20.37 | 29.10 | 31.65 | 0.00 | - | 5 | 0 | 244.34% |
| FTNT240621P00095000 | 2023-11-08 3:25PM EDT | 95.00 | 44.20 | 42.10 | 44.30 | 0.00 | - | 130 | 0 | 573.54% |
| FTNT240621P00100000 | 2023-07-13 10:54AM EDT | 100.00 | 23.10 | 40.00 | 40.60 | 0.00 | - | - | 2 | 282.42% |
| FTNT240621P00105000 | 2023-08-02 2:32PM EDT | 105.00 | 30.70 | 43.70 | 44.70 | 0.00 | - | - | 0 | 252.34% |
