La bourse est fermée
Dow Jones
39 143,19 +31,03 (+0,08 %) Nasdaq
17 750,54 +32,88 (+0,19 %) Nikkei 225
39 667,07 +493,92 (+1,26 %) EUR/USD
1,0679 -0,0037 (-0,34 %) HANG SENG
18 089,93 +17,03 (+0,09 %) Bitcoin EUR
56 900,35 -1 080,40 (-1,86 %)
Fortinet, Inc. (FTNT)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:22PM EDT. Marché ouvert.
Options d’achatpour19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240719C00035000 | 2024-06-18 1:01PM EDT | 35.00 | 25.25 | 22.05 | 24.45 | 0.00 | - | 23 | 48 | 94.14% |
| FTNT240719C00040000 | 2024-05-23 3:10PM EDT | 40.00 | 21.00 | 16.65 | 20.90 | 0.00 | - | 2 | 0 | 110.74% |
| FTNT240719C00045000 | 2024-06-21 2:17PM EDT | 45.00 | 13.46 | 13.40 | 13.60 | 0.00 | - | 1 | 21 | 70.31% |
| FTNT240719C00047500 | 2024-06-20 9:32AM EDT | 47.50 | 10.75 | 10.40 | 11.40 | 0.00 | - | 3 | 11 | 53.42% |
| FTNT240719C00050000 | 2024-06-25 12:31PM EDT | 50.00 | 9.10 | 8.40 | 8.60 | +0.40 | +4.60% | 2 | 73 | 50.64% |
| FTNT240719C00055000 | 2024-06-26 1:03PM EDT | 55.00 | 3.73 | 3.80 | 3.95 | -0.56 | -13.05% | 3 | 105 | 33.94% |
| FTNT240719C00057500 | 2024-06-26 2:24PM EDT | 57.50 | 2.10 | 2.08 | 2.11 | -0.13 | -5.83% | 167 | 497 | 29.57% |
| FTNT240719C00060000 | 2024-06-26 2:56PM EDT | 60.00 | 0.95 | 0.92 | 0.95 | -0.03 | -3.06% | 315 | 3,004 | 28.27% |
| FTNT240719C00062500 | 2024-06-26 1:47PM EDT | 62.50 | 0.32 | 0.35 | 0.38 | -0.06 | -15.79% | 9 | 1,200 | 28.47% |
| FTNT240719C00065000 | 2024-06-26 2:34PM EDT | 65.00 | 0.14 | 0.13 | 0.16 | -0.04 | -22.22% | 226 | 5,392 | 30.08% |
| FTNT240719C00067500 | 2024-06-26 1:47PM EDT | 67.50 | 0.07 | 0.05 | 0.22 | -0.03 | -30.00% | 59 | 1,566 | 40.38% |
| FTNT240719C00070000 | 2024-06-26 2:59PM EDT | 70.00 | 0.06 | 0.01 | 0.05 | 0.00 | - | 3 | 1,867 | 36.13% |
| FTNT240719C00075000 | 2024-06-26 9:59AM EDT | 75.00 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 30 | 1,952 | 45.31% |
| FTNT240719C00080000 | 2024-06-26 2:16PM EDT | 80.00 | 0.05 | 0.01 | 0.06 | -0.01 | -16.67% | 5 | 855 | 53.91% |
| FTNT240719C00085000 | 2024-06-26 2:16PM EDT | 85.00 | 0.02 | 0.02 | 0.18 | -0.01 | -33.33% | 1 | 528 | 72.66% |
| FTNT240719C00090000 | 2024-06-12 2:49PM EDT | 90.00 | 0.10 | 0.01 | 0.10 | 0.00 | - | 2 | 179 | 75.00% |
| FTNT240719C00095000 | 2024-06-13 10:27AM EDT | 95.00 | 0.02 | 0.01 | 0.19 | 0.00 | - | 1 | 70 | 89.65% |
| FTNT240719C00100000 | 2024-05-23 1:18PM EDT | 100.00 | 0.02 | 0.00 | 1.27 | 0.00 | - | 2 | 21 | 133.89% |
| FTNT240719C00105000 | 2024-06-11 2:50PM EDT | 105.00 | 0.01 | 0.01 | 2.13 | 0.00 | - | 11 | 3 | 160.25% |
Options de ventepour19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240719P00035000 | 2024-06-20 9:30AM EDT | 35.00 | 0.04 | 0.00 | 0.07 | 0.00 | - | 19 | 22 | 85.94% |
| FTNT240719P00040000 | 2024-06-24 9:30AM EDT | 40.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 4 | 5 | 67.58% |
| FTNT240719P00045000 | 2024-06-24 12:51PM EDT | 45.00 | 0.03 | 0.01 | 0.20 | 0.00 | - | 2 | 51 | 55.66% |
| FTNT240719P00047500 | 2024-06-10 9:30AM EDT | 47.50 | 0.31 | 0.01 | 0.19 | 0.00 | - | 14 | 25 | 51.66% |
| FTNT240719P00050000 | 2024-06-25 1:16PM EDT | 50.00 | 0.05 | 0.03 | 0.06 | 0.00 | - | 25 | 170 | 32.42% |
| FTNT240719P00052500 | 2024-06-26 1:45PM EDT | 52.50 | 0.15 | 0.12 | 0.14 | -0.06 | -28.57% | 15 | 252 | 28.22% |
| FTNT240719P00055000 | 2024-06-26 10:52AM EDT | 55.00 | 0.42 | 0.38 | 0.42 | -0.03 | -6.67% | 47 | 1,972 | 26.03% |
| FTNT240719P00057500 | 2024-06-26 1:45PM EDT | 57.50 | 1.18 | 1.08 | 1.12 | +0.02 | +1.72% | 41 | 3,281 | 24.24% |
| FTNT240719P00060000 | 2024-06-26 10:52AM EDT | 60.00 | 2.64 | 2.43 | 2.48 | +0.19 | +7.76% | 21 | 4,906 | 22.90% |
| FTNT240719P00062500 | 2024-06-25 10:52AM EDT | 62.50 | 4.61 | 4.15 | 4.50 | +0.01 | +0.22% | 1 | 808 | 22.56% |
| FTNT240719P00065000 | 2024-06-26 11:46AM EDT | 65.00 | 6.90 | 6.30 | 6.80 | +0.50 | +7.81% | 14 | 3,082 | 0.00% |
| FTNT240719P00067500 | 2024-06-24 9:37AM EDT | 67.50 | 9.00 | 9.05 | 9.30 | 0.00 | - | 5 | 8 | 0.00% |
| FTNT240719P00070000 | 2024-06-20 2:46PM EDT | 70.00 | 11.80 | 11.05 | 12.10 | 0.00 | - | 1 | 391 | 50.34% |
| FTNT240719P00075000 | 2024-06-20 12:46PM EDT | 75.00 | 16.70 | 16.00 | 17.30 | 0.00 | - | 1 | 0 | 72.36% |
| FTNT240719P00080000 | 2024-06-11 10:14AM EDT | 80.00 | 20.15 | 21.60 | 21.80 | 0.00 | - | 15 | 8 | 0.00% |
| FTNT240719P00085000 | 2024-02-01 2:27PM EDT | 85.00 | 20.05 | 15.25 | 17.20 | 0.00 | - | - | 8 | 0.00% |
