La bourse est fermée
Dow Jones
39 154,86 +42,70 (+0,11 %) Nasdaq
17 741,99 +24,34 (+0,14 %) 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
56 933,62 -1 363,45 (-2,34 %)
Fortinet, Inc. (FTNT)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:06PM EDT. Marché ouvert.
Options d’achatpour12 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240712C00058000 | 2024-06-26 12:19PM EDT | 58.00 | 1.51 | 1.54 | 1.64 | -0.35 | -18.82% | 55 | 44 | 29.79% |
| FTNT240712C00059000 | 2024-06-26 11:07AM EDT | 59.00 | 1.03 | 1.05 | 1.13 | -0.25 | -19.53% | 8 | 142 | 28.86% |
| FTNT240712C00060000 | 2024-06-26 2:36PM EDT | 60.00 | 0.72 | 0.69 | 0.75 | -0.14 | -16.28% | 18 | 57 | 28.42% |
| FTNT240712C00061000 | 2024-06-26 10:44AM EDT | 61.00 | 0.34 | 0.43 | 0.48 | -0.31 | -47.69% | 2 | 116 | 28.22% |
| FTNT240712C00062000 | 2024-06-25 2:41PM EDT | 62.00 | 0.18 | 0.26 | 0.31 | -0.17 | -48.57% | 2 | 76 | 28.61% |
| FTNT240712C00063000 | 2024-06-26 9:30AM EDT | 63.00 | 0.15 | 0.17 | 0.20 | -0.17 | -53.12% | 4 | 669 | 29.20% |
| FTNT240712C00064000 | 2024-06-26 1:23PM EDT | 64.00 | 0.12 | 0.11 | 0.13 | -0.08 | -40.00% | 3 | 84 | 29.88% |
| FTNT240712C00065000 | 2024-06-24 2:00PM EDT | 65.00 | 0.09 | 0.06 | 0.11 | 0.00 | - | 16 | 36 | 32.42% |
| FTNT240712C00066000 | 2024-06-26 11:55AM EDT | 66.00 | 0.11 | 0.02 | 0.20 | +0.10 | +1,000.00% | 9 | 56 | 41.02% |
| FTNT240712C00067000 | 2024-06-24 3:02PM EDT | 67.00 | 0.08 | 0.01 | 0.20 | +0.01 | +14.29% | 10 | 74 | 44.63% |
| FTNT240712C00068000 | 2024-06-26 10:35AM EDT | 68.00 | 0.06 | 0.01 | 0.19 | 0.00 | - | 1 | 18 | 47.66% |
| FTNT240712C00070000 | 2024-06-17 10:46AM EDT | 70.00 | 0.01 | 0.01 | 0.11 | 0.00 | - | 8 | 9 | 48.63% |
| FTNT240712C00071000 | 2024-06-17 10:45AM EDT | 71.00 | 0.06 | 0.01 | 0.09 | 0.00 | - | 8 | 38 | 49.81% |
| FTNT240712C00072000 | 2024-06-10 12:28PM EDT | 72.00 | 0.07 | 0.00 | 0.19 | 0.00 | - | - | 0 | 53.13% |
Options de ventepour12 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240712P00047000 | 2024-06-13 1:39PM EDT | 47.00 | 0.01 | 0.01 | 0.19 | 0.00 | - | 1 | 1 | 56.64% |
| FTNT240712P00048000 | 2024-06-07 12:59PM EDT | 48.00 | 0.03 | 0.01 | 0.19 | 0.00 | - | 14 | 1 | 51.95% |
| FTNT240712P00050000 | 2024-06-18 10:10AM EDT | 50.00 | 0.04 | 0.01 | 0.15 | 0.00 | - | 1 | 1 | 46.58% |
| FTNT240712P00051000 | 2024-06-10 12:29PM EDT | 51.00 | 0.09 | 0.01 | 0.18 | 0.00 | - | 60 | 19 | 43.56% |
| FTNT240712P00052000 | 2024-06-24 1:58PM EDT | 52.00 | 0.07 | 0.02 | 0.13 | 0.00 | - | 8 | 18 | 35.74% |
| FTNT240712P00053000 | 2024-06-26 1:36PM EDT | 53.00 | 0.11 | 0.08 | 0.11 | -0.01 | -8.33% | 30 | 12 | 29.79% |
| FTNT240712P00054000 | 2024-06-26 9:43AM EDT | 54.00 | 0.25 | 0.14 | 0.17 | 0.00 | - | 3 | 4 | 28.22% |
| FTNT240712P00055000 | 2024-06-25 3:56PM EDT | 55.00 | 0.22 | 0.13 | 0.28 | -0.08 | -26.67% | 3 | 170 | 27.15% |
| FTNT240712P00056000 | 2024-06-26 10:17AM EDT | 56.00 | 0.52 | 0.38 | 0.44 | +0.03 | +6.12% | 9 | 91 | 25.83% |
| FTNT240712P00057000 | 2024-06-26 10:54AM EDT | 57.00 | 0.77 | 0.64 | 0.72 | +0.02 | +2.67% | 13 | 153 | 25.44% |
| FTNT240712P00058000 | 2024-06-26 12:30PM EDT | 58.00 | 1.14 | 1.02 | 1.10 | +0.08 | +7.55% | 2 | 193 | 24.76% |
| FTNT240712P00059000 | 2024-06-26 9:35AM EDT | 59.00 | 2.23 | 1.52 | 1.60 | +0.66 | +42.04% | 301 | 1,057 | 24.02% |
| FTNT240712P00060000 | 2024-06-26 12:38PM EDT | 60.00 | 2.29 | 1.54 | 2.23 | -0.14 | -5.76% | 1 | 22 | 23.24% |
| FTNT240712P00061000 | 2024-06-26 2:24PM EDT | 61.00 | 2.97 | 2.88 | 3.00 | -1.03 | -25.75% | 1 | 22 | 23.05% |
| FTNT240712P00062000 | 2024-06-21 2:20PM EDT | 62.00 | 3.72 | 2.95 | 4.85 | 0.00 | - | 4 | 401 | 49.90% |
| FTNT240712P00063000 | 2024-06-20 10:17AM EDT | 63.00 | 5.05 | 4.60 | 4.80 | 0.00 | - | - | 0 | 23.93% |
| FTNT240712P00069000 | 2024-06-14 9:50AM EDT | 69.00 | 8.65 | 10.55 | 12.60 | 0.00 | - | - | 2 | 77.44% |
