La bourse est fermée
Dow Jones
39 137,81 +25,65 (+0,07 %) Nasdaq
17 735,23 +17,58 (+0,10 %) Nikkei 225
39 667,07 +493,92 (+1,26 %) EUR/USD
1,0680 -0,0035 (-0,33 %) HANG SENG
18 089,93 +17,03 (+0,09 %) Bitcoin EUR
56 931,13 -1 184,50 (-2,04 %)
Fortinet, Inc. (FTNT)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:12PM EDT. Marché ouvert.
Options d’achatpour5 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240705C00053000 | 2024-05-29 9:41AM EDT | 53.00 | 6.90 | 5.00 | 5.60 | 0.00 | - | - | 1 | 53.81% |
| FTNT240705C00055000 | 2024-06-26 9:57AM EDT | 55.00 | 3.05 | 3.45 | 3.60 | -3.03 | -49.84% | 4 | 2 | 38.67% |
| FTNT240705C00056000 | 2024-06-20 9:33AM EDT | 56.00 | 2.50 | 2.37 | 3.80 | 0.00 | - | - | 5 | 67.14% |
| FTNT240705C00057000 | 2024-06-26 10:39AM EDT | 57.00 | 1.51 | 1.75 | 1.90 | -2.85 | -65.37% | 41 | 38 | 31.15% |
| FTNT240705C00058000 | 2024-06-26 2:45PM EDT | 58.00 | 1.19 | 1.16 | 1.22 | -0.34 | -22.22% | 74 | 48 | 28.71% |
| FTNT240705C00059000 | 2024-06-26 2:24PM EDT | 59.00 | 0.70 | 0.68 | 0.72 | -0.18 | -20.45% | 117 | 112 | 27.39% |
| FTNT240705C00060000 | 2024-06-26 2:42PM EDT | 60.00 | 0.39 | 0.37 | 0.42 | -0.11 | -22.00% | 94 | 364 | 27.74% |
| FTNT240705C00061000 | 2024-06-26 2:24PM EDT | 61.00 | 0.20 | 0.19 | 0.23 | -0.10 | -33.33% | 16 | 158 | 28.03% |
| FTNT240705C00062000 | 2024-06-26 2:20PM EDT | 62.00 | 0.12 | 0.10 | 0.13 | -0.04 | -25.00% | 5 | 89 | 29.00% |
| FTNT240705C00063000 | 2024-06-25 12:52PM EDT | 63.00 | 0.11 | 0.05 | 0.09 | -0.01 | -8.33% | 1 | 70 | 31.45% |
| FTNT240705C00064000 | 2024-06-26 12:37PM EDT | 64.00 | 0.16 | 0.01 | 0.16 | +0.08 | +100.00% | 11 | 60 | 41.41% |
| FTNT240705C00065000 | 2024-06-18 11:39AM EDT | 65.00 | 0.22 | 0.01 | 0.17 | 0.00 | - | 4 | 30 | 46.97% |
| FTNT240705C00066000 | 2024-06-24 9:47AM EDT | 66.00 | 0.02 | 0.01 | 0.16 | 0.00 | - | 2 | 12 | 51.07% |
| FTNT240705C00067000 | 2024-06-17 3:57PM EDT | 67.00 | 0.13 | 0.01 | 0.16 | 0.00 | - | 12 | 30 | 55.66% |
| FTNT240705C00068000 | 2024-06-25 10:41AM EDT | 68.00 | 0.06 | 0.01 | 0.12 | 0.00 | - | 1 | 63 | 50.39% |
| FTNT240705C00069000 | 2024-06-17 10:47AM EDT | 69.00 | 0.31 | 0.01 | 0.15 | 0.00 | - | - | 8 | 56.25% |
| FTNT240705C00070000 | 2024-06-21 9:52AM EDT | 70.00 | 0.09 | 0.01 | 0.04 | +0.03 | +50.00% | 13 | 10 | 50.00% |
Options de ventepour5 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240705P00050000 | 2024-06-03 12:31PM EDT | 50.00 | 0.12 | 0.01 | 0.14 | 0.00 | - | 1 | 1 | 52.54% |
| FTNT240705P00052000 | 2024-06-24 11:56AM EDT | 52.00 | 0.04 | 0.01 | 0.12 | 0.00 | - | 4 | 15 | 45.51% |
| FTNT240705P00053000 | 2024-06-26 10:46AM EDT | 53.00 | 0.07 | 0.04 | 0.09 | -0.03 | -30.00% | 1 | 13 | 36.91% |
| FTNT240705P00054000 | 2024-06-26 10:46AM EDT | 54.00 | 0.07 | 0.06 | 0.09 | -0.07 | -50.00% | 2 | 12 | 31.06% |
| FTNT240705P00055000 | 2024-06-26 11:56AM EDT | 55.00 | 0.12 | 0.10 | 0.13 | -0.02 | -14.29% | 1 | 101 | 27.54% |
| FTNT240705P00056000 | 2024-06-26 11:56AM EDT | 56.00 | 0.24 | 0.19 | 0.23 | -0.02 | -7.69% | 45 | 82 | 25.49% |
| FTNT240705P00057000 | 2024-06-26 2:35PM EDT | 57.00 | 0.40 | 0.40 | 0.43 | -0.06 | -13.04% | 178 | 202 | 24.12% |
| FTNT240705P00058000 | 2024-06-26 2:08PM EDT | 58.00 | 0.80 | 0.73 | 0.79 | +0.01 | +1.27% | 63 | 236 | 23.49% |
| FTNT240705P00059000 | 2024-06-26 12:06PM EDT | 59.00 | 1.36 | 1.25 | 1.31 | +0.13 | +10.57% | 26 | 94 | 22.51% |
| FTNT240705P00060000 | 2024-06-26 12:13PM EDT | 60.00 | 2.04 | 1.94 | 2.03 | +0.17 | +9.09% | 2 | 73 | 22.41% |
| FTNT240705P00061000 | 2024-06-26 11:13AM EDT | 61.00 | 3.00 | 2.75 | 2.87 | -0.69 | -18.70% | 8 | 9 | 21.78% |
| FTNT240705P00062000 | 2024-06-26 11:48AM EDT | 62.00 | 4.79 | 3.65 | 3.95 | +1.32 | +38.04% | 1 | 11 | 31.84% |
| FTNT240705P00063000 | 2024-06-17 9:34AM EDT | 63.00 | 3.02 | 4.55 | 4.95 | 0.00 | - | - | 5 | 37.31% |
| FTNT240705P00064000 | 2024-06-25 1:14PM EDT | 64.00 | 6.25 | 5.55 | 5.85 | +1.54 | +32.70% | 2 | 3 | 35.35% |
| FTNT240705P00065000 | 2024-06-21 12:50PM EDT | 65.00 | 6.75 | 6.55 | 6.80 | 0.00 | - | 1 | 1 | 33.59% |
| FTNT240705P00066000 | 2024-05-31 10:21AM EDT | 66.00 | 7.05 | 7.50 | 7.90 | 0.00 | - | 3 | 0 | 48.83% |
| FTNT240705P00068000 | 2024-06-06 1:11PM EDT | 68.00 | 8.25 | 9.55 | 9.90 | 0.00 | - | - | 0 | 57.62% |
