La bourse est fermée
Dow Jones
39 856,57 +49,80 (+0,13 %) Nasdaq
16 796,41 +1,54 (+0,01 %) Nikkei 225
38 946,93 -122,75 (-0,31 %) EUR/USD
1,0859 -0,0002 (-0,02 %) HANG SENG
19 220,62 -415,60 (-2,12 %) Bitcoin EUR
64 538,22 +2 565,03 (+4,14 %)
Fortinet, Inc. (FTNT)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:42AM EDT. Marché ouvert.
Options d’achatpour24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240524C00045000 | 2024-05-15 11:11AM EDT | 45.00 | 15.90 | 14.70 | 16.10 | 0.00 | - | - | 14 | 149.22% |
| FTNT240524C00053000 | 2024-05-14 11:12AM EDT | 53.00 | 6.90 | 7.60 | 8.05 | 0.00 | - | 4 | 6 | 66.02% |
| FTNT240524C00054000 | 2024-04-26 11:39AM EDT | 54.00 | 11.20 | 6.85 | 7.75 | 0.00 | - | 5 | 5 | 92.97% |
| FTNT240524C00055000 | 2024-05-17 3:08PM EDT | 55.00 | 6.41 | 5.85 | 6.15 | 0.00 | - | 1 | 1 | 67.58% |
| FTNT240524C00056000 | 2024-04-19 3:36PM EDT | 56.00 | 8.55 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| FTNT240524C00057000 | 2024-05-21 11:12AM EDT | 57.00 | 4.00 | 2.97 | 4.05 | -0.55 | -12.09% | 40 | 7 | 35.94% |
| FTNT240524C00058000 | 2024-05-21 9:44AM EDT | 58.00 | 3.25 | 2.91 | 3.15 | -0.25 | -7.14% | 3 | 84 | 39.45% |
| FTNT240524C00059000 | 2024-05-21 10:24AM EDT | 59.00 | 1.60 | 1.77 | 2.62 | -1.40 | -46.67% | 5 | 110 | 55.18% |
| FTNT240524C00060000 | 2024-05-21 11:06AM EDT | 60.00 | 1.23 | 1.19 | 1.35 | -1.25 | -50.40% | 121 | 251 | 28.86% |
| FTNT240524C00061000 | 2024-05-21 11:27AM EDT | 61.00 | 0.63 | 0.63 | 0.67 | -1.15 | -64.61% | 471 | 482 | 25.88% |
| FTNT240524C00062000 | 2024-05-21 11:24AM EDT | 62.00 | 0.32 | 0.29 | 0.31 | -0.79 | -71.17% | 330 | 621 | 26.95% |
| FTNT240524C00063000 | 2024-05-21 10:44AM EDT | 63.00 | 0.10 | 0.10 | 0.14 | -0.54 | -84.37% | 132 | 963 | 28.91% |
| FTNT240524C00064000 | 2024-05-21 10:55AM EDT | 64.00 | 0.04 | 0.03 | 0.08 | -0.29 | -87.88% | 131 | 363 | 32.81% |
| FTNT240524C00065000 | 2024-05-21 10:28AM EDT | 65.00 | 0.02 | 0.02 | 0.03 | -0.15 | -88.24% | 162 | 448 | 33.20% |
| FTNT240524C00066000 | 2024-05-21 9:54AM EDT | 66.00 | 0.02 | 0.01 | 0.04 | -0.07 | -77.78% | 2 | 134 | 41.80% |
| FTNT240524C00067000 | 2024-05-20 3:59PM EDT | 67.00 | 0.05 | 0.01 | 0.04 | 0.00 | - | 409 | 802 | 48.05% |
| FTNT240524C00068000 | 2024-05-20 3:36PM EDT | 68.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 2 | 58 | 50.39% |
| FTNT240524C00069000 | 2024-05-17 11:05AM EDT | 69.00 | 0.01 | 0.01 | 0.03 | -0.03 | -75.00% | 1 | 49 | 53.91% |
| FTNT240524C00070000 | 2024-05-15 12:09PM EDT | 70.00 | 0.04 | 0.01 | 0.02 | 0.00 | - | 1 | 36 | 57.81% |
| FTNT240524C00071000 | 2024-05-20 9:30AM EDT | 71.00 | 0.01 | 0.01 | 2.14 | 0.00 | - | 1 | 15 | 158.79% |
| FTNT240524C00072000 | 2024-05-15 9:30AM EDT | 72.00 | 0.11 | 0.01 | 0.99 | 0.00 | - | 2 | 60 | 130.86% |
| FTNT240524C00073000 | 2024-05-10 10:23AM EDT | 73.00 | 0.05 | 0.01 | 0.18 | 0.00 | - | 1 | 8 | 95.31% |
| FTNT240524C00074000 | 2024-05-09 1:27PM EDT | 74.00 | 0.02 | 0.00 | 0.19 | 0.00 | - | 3 | 16 | 100.78% |
| FTNT240524C00075000 | 2024-05-07 11:13AM EDT | 75.00 | 0.04 | 0.00 | 0.79 | 0.00 | - | 1 | 18 | 143.55% |
| FTNT240524C00076000 | 2024-05-07 3:51PM EDT | 76.00 | 0.07 | 0.00 | 1.59 | 0.00 | - | 5 | 12 | 181.64% |
| FTNT240524C00078000 | 2024-05-17 2:15PM EDT | 78.00 | 0.01 | 0.00 | 1.84 | 0.00 | - | 5 | 10 | 204.49% |
| FTNT240524C00079000 | 2024-05-16 12:24PM EDT | 79.00 | 0.01 | 0.00 | 1.70 | 0.00 | - | 6 | 11 | 206.64% |
| FTNT240524C00080000 | 2024-05-15 12:09PM EDT | 80.00 | 0.06 | 0.00 | 0.99 | 0.00 | - | 1 | 18 | 184.96% |
| FTNT240524C00081000 | 2024-05-20 2:38PM EDT | 81.00 | 0.02 | 0.00 | 1.86 | 0.00 | - | 11 | 13 | 225.78% |
| FTNT240524C00082000 | 2024-04-29 12:12PM EDT | 82.00 | 0.27 | 0.00 | 1.39 | 0.00 | - | 2 | 12 | 214.45% |
| FTNT240524C00083000 | 2024-05-03 9:56AM EDT | 83.00 | 0.07 | 0.00 | 0.59 | 0.00 | - | 55 | 42 | 180.86% |
| FTNT240524C00084000 | 2024-04-16 9:58AM EDT | 84.00 | 0.38 | 0.00 | 1.95 | 0.00 | - | 20 | 27 | 248.24% |
| FTNT240524C00085000 | 2024-05-20 3:51PM EDT | 85.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 10 | 123.44% |
| FTNT240524C00090000 | 2024-05-14 11:08AM EDT | 90.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | - | 20 | 163.28% |
Options de ventepour24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240524P00050000 | 2024-05-15 1:53PM EDT | 50.00 | 0.04 | 0.01 | 0.19 | 0.00 | - | 1 | 42 | 108.59% |
| FTNT240524P00052000 | 2024-05-06 11:58AM EDT | 52.00 | 0.11 | 0.01 | 0.19 | 0.00 | - | - | 2 | 90.43% |
| FTNT240524P00053000 | 2024-05-17 1:51PM EDT | 53.00 | 0.01 | 0.01 | 0.04 | 0.00 | - | 130 | 140 | 64.06% |
| FTNT240524P00054000 | 2024-05-17 10:02AM EDT | 54.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 12 | 22 | 57.03% |
| FTNT240524P00055000 | 2024-05-21 10:18AM EDT | 55.00 | 0.03 | 0.01 | 0.04 | +0.01 | +50.00% | 4 | 169 | 53.52% |
| FTNT240524P00056000 | 2024-05-20 10:07AM EDT | 56.00 | 0.04 | 0.01 | 0.05 | 0.00 | - | 1 | 193 | 47.66% |
| FTNT240524P00057000 | 2024-05-21 10:29AM EDT | 57.00 | 0.06 | 0.03 | 0.06 | +0.02 | +50.00% | 43 | 391 | 41.02% |
| FTNT240524P00058000 | 2024-05-21 11:26AM EDT | 58.00 | 0.09 | 0.06 | 0.09 | +0.03 | +42.86% | 26 | 436 | 35.74% |
| FTNT240524P00059000 | 2024-05-21 11:25AM EDT | 59.00 | 0.15 | 0.13 | 0.17 | +0.01 | +6.25% | 1,078 | 1,961 | 32.23% |
| FTNT240524P00060000 | 2024-05-21 11:04AM EDT | 60.00 | 0.35 | 0.33 | 0.37 | +0.17 | +94.44% | 340 | 346 | 30.66% |
| FTNT240524P00061000 | 2024-05-21 11:25AM EDT | 61.00 | 0.70 | 0.72 | 0.79 | +0.34 | +94.44% | 676 | 1,616 | 31.40% |
| FTNT240524P00062000 | 2024-05-21 9:55AM EDT | 62.00 | 1.81 | 1.31 | 1.38 | +1.10 | +154.93% | 36 | 312 | 30.96% |
| FTNT240524P00063000 | 2024-05-21 10:02AM EDT | 63.00 | 2.75 | 2.18 | 2.28 | +1.54 | +127.27% | 1 | 64 | 38.28% |
| FTNT240524P00064000 | 2024-05-21 10:45AM EDT | 64.00 | 3.30 | 2.22 | 3.45 | +1.39 | +72.77% | 2 | 694 | 58.11% |
| FTNT240524P00065000 | 2024-05-17 1:49PM EDT | 65.00 | 3.85 | 2.58 | 4.45 | +0.19 | +5.19% | 1 | 59 | 68.56% |
| FTNT240524P00066000 | 2024-05-06 1:51PM EDT | 66.00 | 6.97 | 4.80 | 5.25 | 0.00 | - | 6 | 3 | 65.23% |
| FTNT240524P00067000 | 2024-05-07 12:45PM EDT | 67.00 | 8.00 | 6.00 | 6.75 | 0.00 | - | 1 | 2 | 82.72% |
| FTNT240524P00068000 | 2024-05-02 3:21PM EDT | 68.00 | 6.00 | 7.05 | 7.25 | 0.00 | - | 30 | 0 | 72.66% |
| FTNT240524P00069000 | 2024-05-06 9:57AM EDT | 69.00 | 8.30 | 7.25 | 8.25 | 0.00 | - | 1 | 1 | 89.45% |
| FTNT240524P00070000 | 2024-04-30 10:17AM EDT | 70.00 | 7.65 | 9.05 | 9.95 | 0.00 | - | 5 | 0 | 116.60% |
| FTNT240524P00071000 | 2024-05-16 12:28PM EDT | 71.00 | 10.30 | 10.00 | 10.85 | 0.00 | - | 11 | 0 | 119.04% |
| FTNT240524P00072000 | 2024-04-05 2:01PM EDT | 72.00 | 4.75 | 12.75 | 13.70 | 0.00 | - | 26 | 26 | 226.47% |
| FTNT240524P00073000 | 2024-05-16 12:33PM EDT | 73.00 | 12.45 | 12.05 | 13.40 | 0.00 | - | - | 0 | 155.66% |
