La bourse ferme dans 1 h 23 min
CAC 40
7 620,86 +49,29 (+0,65 %) Euro Stoxx 50
4 906,68 +26,26 (+0,54 %) Dow Jones
38 810,49 +32,39 (+0,08 %) EUR/USD
1,0746 +0,0010 (+0,10 %) Gold future
2 341,10 +12,10 (+0,52 %) Bitcoin EUR
60 071,03 -690,46 (-1,14 %)
Fortinet, Inc. (FTNT)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:07AM EDT. Marché ouvert.
Options d’achat
21 juin 2024
Options de vente
| Dernier prix | Variation | % de variation | Volume | Position de place | Prix d’exercice | Dernier prix | Variation | % de variation | Volume | Position de place |
|---|---|---|---|---|---|---|---|---|---|---|
| 41.55 | 0.00 | - | 8 | 11 | 25.00 | 0.07 | 0.00 | - | 3 | 18 |
| 40.27 | 0.00 | - | 1 | 27 | 30.00 | 0.05 | 0.00 | - | 20 | 51 |
| 26.20 | 0.00 | - | 1 | 62 | 35.00 | 0.11 | 0.00 | - | 3 | 139 |
| 21.20 | 0.00 | - | 1 | 228 | 40.00 | 0.01 | 0.00 | - | 1 | 172 |
| 14.75 | 0.00 | - | 1 | 47 | 45.00 | 0.01 | 0.00 | - | 1 | 1,104 |
| - | - | - | - | - | 47.50 | 0.03 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 48.00 | 0.06 | 0.00 | - | - | 2 |
| 10.94 | 0.00 | - | 12 | 1,301 | 50.00 | 0.02 | 0.00 | - | 13 | 2,724 |
| 7.65 | 0.00 | - | 5 | 5 | 51.00 | 0.01 | 0.00 | - | 2 | 2 |
| 7.25 | 0.00 | - | 1 | 1 | 52.00 | 0.08 | 0.00 | - | 1 | 7 |
| 8.00 | 0.00 | - | - | 7 | 52.50 | 0.04 | 0.00 | - | 20 | 64 |
| 8.70 | 0.00 | - | - | 2 | 53.00 | 0.13 | 0.00 | - | 1 | 26 |
| 6.31 | 0.00 | - | 1 | 1 | 54.00 | 0.04 | 0.00 | - | 105 | 127 |
| 6.24 | +0.04 | +0.65% | 2 | 897 | 55.00 | 0.09 | +0.07 | +350.00% | 2 | 2,124 |
| 5.00 | 0.00 | - | 4 | 16 | 56.00 | 0.03 | 0.00 | - | 4 | 119 |
| 3.97 | 0.00 | - | 1 | 25 | 57.00 | 0.04 | 0.00 | - | 32 | 249 |
| 3.16 | 0.00 | - | 2 | 146 | 57.50 | 0.05 | -0.01 | -16.67% | 3 | 456 |
| 3.05 | 0.00 | - | 5 | 117 | 58.00 | 0.05 | 0.00 | - | 5 | 522 |
| 2.20 | 0.00 | - | 24 | 251 | 59.00 | 0.12 | 0.00 | - | 2,524 | 3,019 |
| 1.35 | -0.09 | -6.25% | 1 | 2,822 | 60.00 | 0.28 | -0.02 | -6.67% | 6 | 4,182 |
| 0.68 | -0.03 | -4.23% | 3 | 520 | 61.00 | 0.68 | 0.00 | - | 65 | 684 |
| 0.34 | 0.00 | - | 128 | 397 | 62.00 | 1.10 | 0.00 | - | 9 | 863 |
| 0.34 | 0.00 | - | 100 | 509 | 62.50 | 1.49 | 0.00 | - | 23 | 94 |
| 0.17 | 0.00 | - | 71 | 684 | 63.00 | 1.77 | 0.00 | - | 2 | 70 |
| 0.09 | 0.00 | - | 51 | 247 | 64.00 | 3.59 | 0.00 | - | 1 | 41 |
| 0.05 | 0.00 | - | 168 | 3,380 | 65.00 | 3.72 | 0.00 | - | 16 | 2,488 |
| 0.01 | 0.00 | - | 1 | 41 | 66.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 18 | 104 | 67.00 | 5.42 | 0.00 | - | - | 0 |
| 0.04 | 0.00 | - | 1 | 937 | 67.50 | 6.80 | 0.00 | - | 10 | 13 |
| 0.09 | 0.00 | - | 1 | 1,021 | 68.00 | - | - | - | - | - |
| 0.14 | 0.00 | - | 1 | 6 | 69.00 | 9.10 | 0.00 | - | - | 0 |
| 0.01 | -0.01 | -50.00% | 20 | 3,096 | 70.00 | 9.40 | 0.00 | - | 6 | 17 |
| 0.08 | 0.00 | - | 275 | 275 | 71.00 | 10.30 | 0.00 | - | 4 | 5 |
| - | - | - | - | - | 72.00 | 12.15 | 0.00 | - | - | 1 |
| 0.01 | 0.00 | - | 6 | 583 | 72.50 | 12.65 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 73.00 | 14.55 | 0.00 | - | - | 3 |
| 0.04 | 0.00 | - | 1 | 3,189 | 75.00 | 14.50 | 0.00 | - | 4 | 8 |
| 0.03 | 0.00 | - | 5 | 85 | 77.50 | - | - | - | - | - |
| 0.01 | 0.00 | - | 10 | 1,693 | 80.00 | 19.35 | 0.00 | - | 1 | 1 |
| 0.01 | 0.00 | - | 1 | 480 | 85.00 | 20.40 | 0.00 | - | 1 | 0 |
| 0.04 | 0.00 | - | 1 | 195 | 90.00 | 20.37 | 0.00 | - | 5 | 0 |
| 0.05 | 0.00 | - | 1 | 885 | 95.00 | 44.20 | 0.00 | - | 130 | 0 |
| 0.02 | 0.00 | - | 3 | 190 | 100.00 | 23.10 | 0.00 | - | - | 2 |
| 0.03 | 0.00 | - | 3 | 134 | 105.00 | 30.70 | 0.00 | - | - | 0 |
| 0.04 | 0.00 | - | 20 | 81 | 110.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 47 | 498 | 115.00 | - | - | - | - | - |
