La bourse est fermée
Dow Jones
39 184,59 +65,73 (+0,17 %) Nasdaq
17 844,71 +112,10 (+0,63 %) Nikkei 225
39 631,06 +47,98 (+0,12 %) EUR/USD
1,0734 +0,0018 (+0,17 %) HANG SENG
17 718,61 +2,11 (+0,01 %) Bitcoin EUR
58 812,41 +1 463,18 (+2,55 %)
Fortinet, Inc. (FTNT)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 12:26PM EDT. Marché ouvert.
Options d’achatpour2 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240802C00053000 | 2024-06-21 11:03AM EDT | 53.00 | 6.80 | 7.80 | 8.35 | 0.00 | - | 2 | 2 | 52.73% |
| FTNT240802C00057000 | 2024-06-21 10:34AM EDT | 57.00 | 3.85 | 4.05 | 5.25 | 0.00 | - | 3 | 3 | 51.05% |
| FTNT240802C00058000 | 2024-06-28 12:32PM EDT | 58.00 | 4.80 | 3.50 | 4.45 | 0.00 | - | 1 | 8 | 47.80% |
| FTNT240802C00059000 | 2024-06-28 10:25AM EDT | 59.00 | 4.00 | 3.40 | 3.80 | 0.00 | - | 1 | 21 | 46.24% |
| FTNT240802C00060000 | 2024-07-01 10:10AM EDT | 60.00 | 3.10 | 2.80 | 3.25 | -0.30 | -8.82% | 5 | 47 | 45.48% |
| FTNT240802C00061000 | 2024-06-28 3:09PM EDT | 61.00 | 3.10 | 2.60 | 2.79 | 0.00 | - | 1 | 66 | 45.29% |
| FTNT240802C00062000 | 2024-07-01 11:54AM EDT | 62.00 | 2.28 | 2.21 | 3.55 | +0.07 | +3.17% | 6 | 30 | 52.20% |
| FTNT240802C00063000 | 2024-07-01 12:10PM EDT | 63.00 | 1.90 | 1.90 | 1.98 | -0.10 | -5.03% | 28 | 18 | 44.48% |
| FTNT240802C00064000 | 2024-07-01 9:33AM EDT | 64.00 | 1.50 | 1.55 | 2.10 | -0.33 | -18.03% | 3 | 28 | 50.93% |
| FTNT240802C00065000 | 2024-07-01 11:27AM EDT | 65.00 | 1.26 | 1.28 | 1.39 | -0.24 | -16.00% | 2 | 59 | 44.34% |
| FTNT240802C00066000 | 2024-06-28 11:11AM EDT | 66.00 | 1.20 | 1.05 | 1.24 | 0.00 | - | 1 | 11 | 45.75% |
| FTNT240802C00067000 | 2024-06-25 12:34PM EDT | 67.00 | 0.64 | 0.87 | 1.60 | 0.00 | - | 1 | 13 | 55.52% |
| FTNT240802C00068000 | 2024-06-28 12:29PM EDT | 68.00 | 0.72 | 0.71 | 0.80 | -0.16 | -18.18% | 2 | 6 | 44.58% |
| FTNT240802C00069000 | 2024-06-27 12:51PM EDT | 69.00 | 0.60 | 0.56 | 0.66 | 0.00 | - | - | 4 | 44.68% |
| FTNT240802C00070000 | 2024-06-28 12:56PM EDT | 70.00 | 0.59 | 0.47 | 1.41 | 0.00 | - | 1 | 2 | 53.71% |
| FTNT240802C00071000 | 2024-06-20 10:48AM EDT | 71.00 | 0.40 | 0.34 | 0.66 | 0.00 | - | - | 1 | 50.49% |
| FTNT240802C00072000 | 2024-06-20 10:48AM EDT | 72.00 | 0.32 | 0.27 | 0.58 | 0.00 | - | - | 1 | 51.22% |
| FTNT240802C00075000 | 2024-06-14 10:01AM EDT | 75.00 | 1.05 | 0.12 | 0.41 | 0.00 | - | - | 1 | 53.76% |
Options de ventepour2 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240802P00045000 | 2024-06-26 1:49PM EDT | 45.00 | 0.26 | 0.01 | 2.20 | 0.00 | - | - | 3 | 91.94% |
| FTNT240802P00048000 | 2024-06-28 1:41PM EDT | 48.00 | 0.16 | 0.12 | 0.24 | 0.00 | - | 8 | 8 | 49.71% |
| FTNT240802P00049000 | 2024-06-28 1:41PM EDT | 49.00 | 0.23 | 0.19 | 0.31 | 0.00 | - | 8 | 12 | 48.93% |
| FTNT240802P00050000 | 2024-06-28 11:54AM EDT | 50.00 | 0.24 | 0.25 | 0.80 | 0.00 | - | 1 | 15 | 52.20% |
| FTNT240802P00051000 | 2024-06-26 1:49PM EDT | 51.00 | 0.65 | 0.33 | 0.40 | 0.00 | - | 5 | 6 | 44.29% |
| FTNT240802P00052000 | 2024-07-01 12:03PM EDT | 52.00 | 0.44 | 0.45 | 1.16 | -0.42 | -48.84% | 2 | 6 | 50.78% |
| FTNT240802P00053000 | 2024-06-26 9:34AM EDT | 53.00 | 1.04 | 0.57 | 0.64 | 0.00 | - | 3 | 12 | 42.53% |
| FTNT240802P00054000 | 2024-07-01 10:52AM EDT | 54.00 | 0.80 | 0.70 | 0.82 | +0.08 | +11.11% | 7 | 62 | 41.99% |
| FTNT240802P00055000 | 2024-07-01 11:12AM EDT | 55.00 | 1.03 | 0.91 | 1.11 | -0.18 | -14.88% | 4 | 55 | 42.85% |
| FTNT240802P00056000 | 2024-06-28 12:59PM EDT | 56.00 | 1.11 | 1.00 | 1.49 | 0.00 | - | 1 | 23 | 44.24% |
| FTNT240802P00057000 | 2024-07-01 11:15AM EDT | 57.00 | 1.60 | 1.47 | 1.63 | +0.23 | +16.79% | 9 | 85 | 40.97% |
| FTNT240802P00058000 | 2024-07-01 9:54AM EDT | 58.00 | 1.94 | 1.71 | 2.01 | +0.28 | +16.87% | 3 | 19 | 40.80% |
| FTNT240802P00059000 | 2024-06-28 3:29PM EDT | 59.00 | 2.15 | 2.25 | 2.61 | 0.00 | - | 3 | 3 | 43.02% |
| FTNT240802P00060000 | 2024-06-28 10:42AM EDT | 60.00 | 2.62 | 2.70 | 2.89 | 0.00 | - | 1 | 3 | 39.92% |
| FTNT240802P00061000 | 2024-07-01 11:05AM EDT | 61.00 | 3.26 | 3.20 | 3.40 | +0.16 | +5.16% | 1 | 8 | 39.31% |
| FTNT240802P00062000 | 2024-06-21 11:10AM EDT | 62.00 | 5.11 | 3.35 | 4.05 | 0.00 | - | 1 | 1 | 39.92% |
| FTNT240802P00063000 | 2024-06-14 2:00PM EDT | 63.00 | 4.28 | 3.60 | 5.65 | 0.00 | - | - | 4 | 53.56% |
| FTNT240802P00064000 | 2024-06-27 9:58AM EDT | 64.00 | 6.05 | 4.20 | 5.30 | 0.00 | - | 1 | 6 | 38.16% |
| FTNT240802P00065000 | 2024-06-26 1:37PM EDT | 65.00 | 7.40 | 5.60 | 7.60 | 0.00 | - | 5 | 10 | 62.21% |
| FTNT240802P00066000 | 2024-06-21 12:02PM EDT | 66.00 | 8.33 | 6.05 | 8.10 | 0.00 | - | 6 | 6 | 58.94% |
| FTNT240802P00068000 | 2024-06-28 12:28PM EDT | 68.00 | 7.80 | 7.70 | 8.55 | 0.00 | - | 1 | 1 | 38.28% |
| FTNT240802P00070000 | 2024-06-26 1:21PM EDT | 70.00 | 11.90 | 9.70 | 10.50 | 0.00 | - | 1 | 1 | 42.68% |
