La bourse est fermée
Dow Jones
37 983,93 -402,16 (-1,05 %) Nasdaq
15 799,46 -183,62 (-1,15 %) Nikkei 225
38 405,66 +470,90 (+1,24 %) EUR/USD
1,0683 -0,0042 (-0,40 %) HANG SENG
17 763,03 +16,12 (+0,09 %) Bitcoin EUR
58 726,11 -631,68 (-1,06 %)
Fortinet, Inc. (FTNT)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:31PM EDT. Marché ouvert.
Options d’achatpour3 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240503C00043500 | 2024-04-26 9:57AM EDT | 43.50 | 21.55 | 20.25 | 20.55 | 0.00 | - | 3 | 3 | 213.28% |
| FTNT240503C00045000 | 2024-04-17 1:42PM EDT | 45.00 | 20.32 | 18.70 | 19.05 | 0.00 | - | - | 2 | 192.58% |
| FTNT240503C00047000 | 2024-04-26 9:41AM EDT | 47.00 | 17.75 | 16.85 | 17.10 | 0.00 | - | 1 | 1 | 188.09% |
| FTNT240503C00051000 | 2024-04-26 10:14AM EDT | 51.00 | 14.10 | 12.60 | 13.20 | 0.00 | - | 5 | 4 | 136.52% |
| FTNT240503C00052000 | 2024-04-26 10:14AM EDT | 52.00 | 13.15 | 11.90 | 12.20 | 0.00 | - | 2 | 2 | 144.14% |
| FTNT240503C00054000 | 2024-04-26 1:45PM EDT | 54.00 | 10.44 | 10.20 | 10.50 | 0.00 | - | 1 | 3 | 147.56% |
| FTNT240503C00055000 | 2024-04-30 11:52AM EDT | 55.00 | 9.80 | 9.30 | 9.55 | +0.20 | +2.08% | 1 | 109 | 141.02% |
| FTNT240503C00058000 | 2024-04-22 12:54PM EDT | 58.00 | 6.50 | 6.95 | 7.10 | 0.00 | - | 2 | 6 | 136.43% |
| FTNT240503C00059000 | 2024-04-29 12:23PM EDT | 59.00 | 6.40 | 6.20 | 6.35 | 0.00 | - | 2 | 3 | 134.18% |
| FTNT240503C00060000 | 2024-04-25 10:37AM EDT | 60.00 | 5.20 | 5.55 | 5.65 | 0.00 | - | 8 | 21 | 133.50% |
| FTNT240503C00061000 | 2024-04-29 10:16AM EDT | 61.00 | 5.44 | 4.90 | 5.05 | 0.00 | - | 1 | 13 | 133.20% |
| FTNT240503C00062000 | 2024-04-29 1:31PM EDT | 62.00 | 4.50 | 4.35 | 4.45 | 0.00 | - | 90 | 97 | 133.11% |
| FTNT240503C00063000 | 2024-04-30 11:22AM EDT | 63.00 | 4.09 | 3.80 | 3.90 | +0.24 | +6.23% | 38 | 208 | 132.18% |
| FTNT240503C00064000 | 2024-04-30 1:11PM EDT | 64.00 | 3.30 | 3.35 | 3.45 | -0.19 | -5.44% | 14 | 860 | 133.35% |
| FTNT240503C00065000 | 2024-04-30 12:41PM EDT | 65.00 | 2.85 | 2.91 | 2.97 | -0.35 | -10.94% | 18 | 469 | 132.47% |
| FTNT240503C00066000 | 2024-04-30 12:41PM EDT | 66.00 | 2.45 | 2.51 | 2.62 | -0.16 | -6.13% | 17 | 318 | 133.15% |
| FTNT240503C00067000 | 2024-04-30 1:44PM EDT | 67.00 | 2.13 | 2.15 | 2.20 | -0.17 | -7.39% | 308 | 2,953 | 131.64% |
| FTNT240503C00068000 | 2024-04-30 12:31PM EDT | 68.00 | 1.96 | 1.84 | 1.88 | +0.03 | +1.55% | 15 | 244 | 131.54% |
| FTNT240503C00069000 | 2024-04-30 10:41AM EDT | 69.00 | 1.67 | 1.56 | 1.61 | -0.01 | -0.60% | 3 | 133 | 131.54% |
| FTNT240503C00070000 | 2024-04-30 1:56PM EDT | 70.00 | 1.35 | 1.31 | 1.35 | -0.03 | -2.17% | 18 | 1,686 | 130.96% |
| FTNT240503C00071000 | 2024-04-30 1:59PM EDT | 71.00 | 1.10 | 1.10 | 1.13 | -0.13 | -10.57% | 22 | 314 | 130.66% |
| FTNT240503C00072000 | 2024-04-30 12:46PM EDT | 72.00 | 0.91 | 0.92 | 0.95 | -0.03 | -3.19% | 13 | 530 | 130.66% |
| FTNT240503C00073000 | 2024-04-30 12:55PM EDT | 73.00 | 0.75 | 0.76 | 0.80 | -0.04 | -5.06% | 7 | 124 | 130.66% |
| FTNT240503C00074000 | 2024-04-29 2:19PM EDT | 74.00 | 0.65 | 0.63 | 0.66 | 0.00 | - | 20 | 164 | 130.47% |
| FTNT240503C00075000 | 2024-04-30 12:27PM EDT | 75.00 | 0.59 | 0.52 | 0.56 | +0.07 | +13.46% | 36 | 209 | 131.06% |
| FTNT240503C00076000 | 2024-04-30 10:26AM EDT | 76.00 | 0.46 | 0.43 | 0.46 | +0.01 | +2.22% | 1 | 109 | 131.06% |
| FTNT240503C00077000 | 2024-04-29 3:43PM EDT | 77.00 | 0.32 | 0.35 | 0.39 | -0.03 | -8.57% | 2 | 127 | 131.45% |
| FTNT240503C00078000 | 2024-04-30 10:05AM EDT | 78.00 | 0.25 | 0.29 | 0.32 | -0.04 | -13.79% | 2 | 70 | 131.84% |
| FTNT240503C00079000 | 2024-04-30 9:30AM EDT | 79.00 | 0.24 | 0.23 | 0.27 | -0.07 | -22.58% | 1 | 239 | 132.03% |
| FTNT240503C00080000 | 2024-04-30 10:58AM EDT | 80.00 | 0.22 | 0.19 | 0.22 | +0.03 | +15.79% | 1 | 416 | 132.23% |
| FTNT240503C00081000 | 2024-04-29 3:50PM EDT | 81.00 | 0.16 | 0.15 | 0.19 | 0.00 | - | 19 | 126 | 132.81% |
| FTNT240503C00082000 | 2024-04-29 2:00PM EDT | 82.00 | 0.13 | 0.05 | 0.21 | 0.00 | - | 1 | 2 | 131.64% |
| FTNT240503C00083000 | 2024-04-30 11:31AM EDT | 83.00 | 0.12 | 0.09 | 0.21 | -0.04 | -25.00% | 21 | 2 | 140.23% |
| FTNT240503C00084000 | 2024-04-04 9:54AM EDT | 84.00 | 0.90 | 0.03 | 0.10 | 0.00 | - | 5 | 5 | 126.56% |
| FTNT240503C00085000 | 2024-04-26 1:30PM EDT | 85.00 | 0.13 | 0.02 | 0.08 | 0.00 | - | 4 | 38 | 126.56% |
| FTNT240503C00090000 | 2024-04-29 2:49PM EDT | 90.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 4 | 645 | 128.13% |
| FTNT240503C00095000 | 2024-04-26 2:16PM EDT | 95.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 49 | 51 | 153.13% |
Options de ventepour3 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240503P00035000 | 2024-04-26 12:43PM EDT | 35.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 4 | 218.75% |
| FTNT240503P00040000 | 2024-04-01 2:55PM EDT | 40.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | - | 50 | 173.44% |
| FTNT240503P00045000 | 2024-04-01 2:55PM EDT | 45.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | - | 780 | 132.81% |
| FTNT240503P00047000 | 2024-04-30 1:56PM EDT | 47.00 | 0.02 | 0.02 | 0.03 | -0.08 | -80.00% | 2 | 1 | 125.00% |
| FTNT240503P00048000 | 2024-04-29 3:21PM EDT | 48.00 | 0.05 | 0.03 | 0.04 | 0.00 | - | 3 | 4 | 123.44% |
| FTNT240503P00049000 | 2024-04-30 10:05AM EDT | 49.00 | 0.11 | 0.04 | 0.15 | +0.03 | +37.50% | 3 | 18 | 134.38% |
| FTNT240503P00050000 | 2024-04-30 11:11AM EDT | 50.00 | 0.07 | 0.05 | 0.26 | -0.04 | -36.36% | 1 | 39 | 137.50% |
| FTNT240503P00051000 | 2024-04-25 2:02PM EDT | 51.00 | 0.19 | 0.07 | 0.34 | 0.00 | - | - | 21 | 135.94% |
| FTNT240503P00052000 | 2024-04-30 10:38AM EDT | 52.00 | 0.19 | 0.17 | 0.21 | -0.02 | -9.52% | 32 | 73 | 124.22% |
| FTNT240503P00053000 | 2024-04-30 12:38PM EDT | 53.00 | 0.27 | 0.24 | 0.28 | -0.03 | -10.00% | 7 | 130 | 123.24% |
| FTNT240503P00054000 | 2024-04-30 10:28AM EDT | 54.00 | 0.38 | 0.34 | 0.39 | -0.02 | -5.00% | 3 | 239 | 123.83% |
| FTNT240503P00055000 | 2024-04-30 12:44PM EDT | 55.00 | 0.51 | 0.47 | 0.52 | -0.02 | -3.77% | 51 | 233 | 123.93% |
| FTNT240503P00056000 | 2024-04-30 12:39PM EDT | 56.00 | 0.68 | 0.63 | 0.68 | +0.02 | +3.03% | 10 | 130 | 123.93% |
| FTNT240503P00057000 | 2024-04-30 9:30AM EDT | 57.00 | 0.89 | 0.83 | 0.89 | -0.01 | -1.11% | 7 | 137 | 124.51% |
| FTNT240503P00058000 | 2024-04-30 2:05PM EDT | 58.00 | 1.06 | 1.06 | 1.12 | +0.01 | +0.95% | 25 | 308 | 124.22% |
| FTNT240503P00059000 | 2024-04-30 11:43AM EDT | 59.00 | 1.33 | 1.35 | 1.40 | +0.01 | +0.76% | 3 | 131 | 124.51% |
| FTNT240503P00060000 | 2024-04-30 11:31AM EDT | 60.00 | 1.77 | 1.67 | 1.72 | +0.09 | +5.36% | 115 | 582 | 124.32% |
| FTNT240503P00061000 | 2024-04-30 12:39PM EDT | 61.00 | 2.13 | 2.04 | 2.10 | +0.15 | +7.58% | 8 | 66 | 124.51% |
| FTNT240503P00062000 | 2024-04-30 2:10PM EDT | 62.00 | 2.48 | 2.47 | 2.53 | -0.02 | -0.80% | 3 | 292 | 124.90% |
| FTNT240503P00063000 | 2024-04-30 2:10PM EDT | 63.00 | 2.95 | 2.94 | 2.99 | 0.00 | - | 46 | 220 | 124.81% |
| FTNT240503P00064000 | 2024-04-30 11:33AM EDT | 64.00 | 3.32 | 3.40 | 3.50 | -0.06 | -1.78% | 1 | 1,369 | 123.58% |
| FTNT240503P00065000 | 2024-04-30 1:52PM EDT | 65.00 | 4.03 | 3.95 | 4.05 | +0.23 | +6.05% | 6 | 315 | 123.05% |
| FTNT240503P00066000 | 2024-04-30 1:44PM EDT | 66.00 | 4.70 | 4.55 | 4.70 | 0.00 | - | 9 | 1,088 | 123.54% |
| FTNT240503P00067000 | 2024-04-26 1:19PM EDT | 67.00 | 5.04 | 5.20 | 5.35 | 0.00 | - | 11 | 135 | 123.39% |
| FTNT240503P00068000 | 2024-04-23 3:54PM EDT | 68.00 | 5.05 | 5.85 | 6.00 | 0.00 | - | 1 | 91 | 121.48% |
| FTNT240503P00069000 | 2024-04-30 10:58AM EDT | 69.00 | 6.33 | 6.60 | 6.75 | +0.63 | +11.05% | 1 | 45 | 121.97% |
| FTNT240503P00070000 | 2024-04-30 12:47PM EDT | 70.00 | 7.57 | 7.35 | 7.50 | +0.40 | +5.58% | 2 | 50 | 120.95% |
| FTNT240503P00071000 | 2024-04-29 2:14PM EDT | 71.00 | 8.02 | 8.10 | 8.30 | 0.00 | - | 6 | 7 | 119.34% |
| FTNT240503P00072000 | 2024-04-15 2:36PM EDT | 72.00 | 7.99 | 8.95 | 9.10 | 0.00 | - | 1 | 22 | 118.56% |
| FTNT240503P00073000 | 2024-04-29 2:14PM EDT | 73.00 | 9.65 | 9.75 | 10.10 | 0.00 | - | 6 | 16 | 120.70% |
| FTNT240503P00074000 | 2024-04-22 11:22AM EDT | 74.00 | 11.70 | 10.60 | 10.80 | 0.00 | - | 2 | 5 | 112.70% |
| FTNT240503P00075000 | 2024-04-30 12:47PM EDT | 75.00 | 11.81 | 11.55 | 11.70 | +0.43 | +3.78% | 1 | 5 | 113.28% |
| FTNT240503P00077000 | 2024-04-29 2:15PM EDT | 77.00 | 13.23 | 13.35 | 13.55 | 0.00 | - | 6 | 4 | 106.25% |
