La bourse est fermée
Dow Jones
39 135,05 +22,89 (+0,06 %) Nasdaq
17 739,04 +21,39 (+0,12 %) 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
56 914,03 -1 060,73 (-1,83 %)
Fortinet, Inc. (FTNT)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:17PM EDT. Marché ouvert.
Options d’achatpour16 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240816C00040000 | 2024-06-10 12:46PM EDT | 40.00 | 20.53 | 18.50 | 18.80 | 0.00 | - | - | 2 | 70.31% |
| FTNT240816C00045000 | 2024-06-21 2:17PM EDT | 45.00 | 13.87 | 13.80 | 14.00 | 0.00 | - | 1 | 1 | 59.18% |
| FTNT240816C00050000 | 2024-06-26 11:58AM EDT | 50.00 | 9.26 | 9.30 | 9.45 | -1.79 | -16.20% | 20 | 2 | 50.73% |
| FTNT240816C00052500 | 2024-06-26 2:29PM EDT | 52.50 | 7.43 | 7.30 | 7.45 | -0.26 | -3.38% | 2 | 8 | 47.73% |
| FTNT240816C00055000 | 2024-06-25 12:18PM EDT | 55.00 | 6.01 | 5.50 | 5.65 | +0.01 | +0.17% | 2 | 120 | 45.14% |
| FTNT240816C00057500 | 2024-06-26 2:09PM EDT | 57.50 | 4.05 | 4.05 | 4.15 | -0.15 | -3.57% | 74 | 200 | 43.58% |
| FTNT240816C00060000 | 2024-06-26 2:59PM EDT | 60.00 | 2.90 | 2.85 | 2.92 | -0.10 | -3.33% | 101 | 909 | 42.22% |
| FTNT240816C00062500 | 2024-06-26 1:29PM EDT | 62.50 | 1.87 | 1.95 | 1.99 | -0.23 | -10.95% | 8 | 426 | 41.41% |
| FTNT240816C00065000 | 2024-06-26 2:36PM EDT | 65.00 | 1.34 | 1.29 | 1.38 | -0.05 | -3.60% | 130 | 282 | 41.77% |
| FTNT240816C00067500 | 2024-06-26 1:36PM EDT | 67.50 | 0.81 | 0.84 | 0.90 | -0.12 | -12.90% | 22 | 335 | 41.46% |
| FTNT240816C00070000 | 2024-06-26 1:25PM EDT | 70.00 | 0.56 | 0.42 | 0.69 | -0.09 | -13.85% | 7 | 2,133 | 43.65% |
| FTNT240816C00075000 | 2024-06-25 3:57PM EDT | 75.00 | 0.30 | 0.24 | 0.29 | -0.01 | -3.23% | 14 | 547 | 43.65% |
| FTNT240816C00080000 | 2024-06-21 1:30PM EDT | 80.00 | 0.08 | 0.03 | 0.45 | 0.00 | - | 7 | 22 | 57.03% |
Options de ventepour16 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240816P00037500 | 2024-06-10 12:24PM EDT | 37.50 | 0.04 | 0.01 | 1.32 | 0.00 | - | 20 | 10 | 87.99% |
| FTNT240816P00040000 | 2024-06-21 11:37AM EDT | 40.00 | 0.18 | 0.02 | 0.37 | 0.00 | - | 4 | 10 | 58.50% |
| FTNT240816P00045000 | 2024-06-26 11:44AM EDT | 45.00 | 0.24 | 0.22 | 0.26 | -0.03 | -11.11% | 22 | 29 | 45.56% |
| FTNT240816P00047500 | 2024-06-26 1:54PM EDT | 47.50 | 0.42 | 0.39 | 0.54 | +0.03 | +7.69% | 3 | 27 | 45.90% |
| FTNT240816P00050000 | 2024-06-26 1:37PM EDT | 50.00 | 0.71 | 0.67 | 0.72 | +0.01 | +1.43% | 36 | 135 | 41.02% |
| FTNT240816P00052500 | 2024-06-26 2:27PM EDT | 52.50 | 1.15 | 1.14 | 1.18 | +0.02 | +1.77% | 34 | 144 | 39.28% |
| FTNT240816P00055000 | 2024-06-26 12:13PM EDT | 55.00 | 1.88 | 1.83 | 1.90 | +0.07 | +3.87% | 35 | 624 | 38.18% |
| FTNT240816P00057500 | 2024-06-26 1:45PM EDT | 57.50 | 2.94 | 2.82 | 2.88 | +0.15 | +5.38% | 71 | 552 | 36.94% |
| FTNT240816P00060000 | 2024-06-26 9:52AM EDT | 60.00 | 4.50 | 4.05 | 4.20 | +0.45 | +11.11% | 7 | 478 | 36.18% |
| FTNT240816P00062500 | 2024-06-25 3:56PM EDT | 62.50 | 5.44 | 5.65 | 5.80 | -0.13 | -2.33% | 10 | 92 | 35.23% |
| FTNT240816P00065000 | 2024-06-25 1:51PM EDT | 65.00 | 7.85 | 7.50 | 8.10 | +0.10 | +1.29% | 1 | 39 | 40.60% |
| FTNT240816P00067500 | 2024-06-24 3:00PM EDT | 67.50 | 9.40 | 9.20 | 10.05 | 0.00 | - | 5 | 22 | 38.82% |
| FTNT240816P00070000 | 2024-06-24 11:42AM EDT | 70.00 | 11.64 | 11.80 | 12.60 | 0.00 | - | 1 | 17 | 45.65% |
| FTNT240816P00075000 | 2024-06-07 2:53PM EDT | 75.00 | 15.41 | 16.50 | 18.55 | 0.00 | - | 3 | 0 | 54.74% |
