La bourse est fermée
Dow Jones
39 131,99 +19,83 (+0,05 %) Nasdaq
17 731,84 +14,19 (+0,08 %) 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
56 874,46 -1 137,63 (-1,96 %)
Fortinet, Inc. (FTNT)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:15PM EDT. Marché ouvert.
Options d’achatpour20 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT241220C00040000 | 2024-06-11 12:11PM EDT | 40.00 | 21.65 | 19.85 | 20.25 | 0.00 | - | 10 | 13 | 57.96% |
| FTNT241220C00045000 | 2024-06-10 11:33AM EDT | 45.00 | 17.44 | 15.55 | 16.80 | 0.00 | - | 2 | 14 | 55.40% |
| FTNT241220C00050000 | 2024-05-24 12:55PM EDT | 50.00 | 14.75 | 10.95 | 12.75 | 0.00 | - | 1 | 10 | 53.38% |
| FTNT241220C00052500 | 2024-06-20 9:32AM EDT | 52.50 | 9.78 | 9.90 | 10.90 | 0.00 | - | 30 | 33 | 50.32% |
| FTNT241220C00055000 | 2024-06-21 3:17PM EDT | 55.00 | 8.30 | 8.30 | 8.45 | 0.00 | - | 2 | 104 | 42.82% |
| FTNT241220C00057500 | 2024-06-24 2:19PM EDT | 57.50 | 6.90 | 6.95 | 7.05 | -0.22 | -3.09% | 1 | 28 | 41.65% |
| FTNT241220C00060000 | 2024-06-25 1:03PM EDT | 60.00 | 6.05 | 5.70 | 5.85 | +0.20 | +3.42% | 4 | 188 | 40.88% |
| FTNT241220C00062500 | 2024-06-24 3:37PM EDT | 62.50 | 4.90 | 4.65 | 4.80 | 0.00 | - | 31 | 1,300 | 40.17% |
| FTNT241220C00065000 | 2024-06-26 2:37PM EDT | 65.00 | 3.86 | 3.70 | 3.85 | 0.00 | - | 1 | 657 | 39.23% |
| FTNT241220C00067500 | 2024-06-20 10:52AM EDT | 67.50 | 3.20 | 2.98 | 3.10 | 0.00 | - | 1 | 490 | 38.76% |
| FTNT241220C00070000 | 2024-06-26 2:37PM EDT | 70.00 | 2.47 | 2.35 | 2.57 | -0.01 | -0.40% | 5 | 1,382 | 39.01% |
| FTNT241220C00072500 | 2024-06-24 9:50AM EDT | 72.50 | 1.86 | 1.85 | 1.97 | -0.22 | -10.58% | 1 | 223 | 38.05% |
| FTNT241220C00075000 | 2024-06-26 2:17PM EDT | 75.00 | 1.98 | 1.44 | 1.54 | +0.45 | +29.41% | 1 | 526 | 37.65% |
| FTNT241220C00080000 | 2024-06-25 2:28PM EDT | 80.00 | 1.00 | 0.82 | 0.98 | +0.05 | +5.26% | 4 | 1,960 | 37.63% |
| FTNT241220C00085000 | 2024-06-18 2:06PM EDT | 85.00 | 0.75 | 0.53 | 0.58 | 0.00 | - | 1 | 68 | 37.11% |
| FTNT241220C00090000 | 2024-06-26 10:43AM EDT | 90.00 | 0.31 | 0.31 | 0.36 | -0.19 | -38.00% | 10 | 144 | 37.18% |
| FTNT241220C00095000 | 2024-06-18 11:51AM EDT | 95.00 | 0.33 | 0.04 | 0.56 | 0.00 | - | 20 | 88 | 44.46% |
| FTNT241220C00100000 | 2024-06-10 3:04PM EDT | 100.00 | 0.20 | 0.05 | 0.66 | 0.00 | - | 2 | 75 | 49.54% |
| FTNT241220C00105000 | 2024-06-20 10:44AM EDT | 105.00 | 0.30 | 0.01 | 0.36 | 0.00 | - | 1 | 5 | 46.88% |
Options de ventepour20 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT241220P00030000 | 2024-06-10 11:45AM EDT | 30.00 | 0.10 | 0.01 | 0.57 | 0.00 | - | 60 | 31 | 55.66% |
| FTNT241220P00035000 | 2024-06-17 1:45PM EDT | 35.00 | 0.15 | 0.11 | 0.54 | 0.00 | - | 1 | 81 | 50.83% |
| FTNT241220P00040000 | 2024-05-28 11:37AM EDT | 40.00 | 0.60 | 0.52 | 0.56 | +0.04 | +7.14% | 10 | 85 | 40.09% |
| FTNT241220P00042500 | 2024-06-05 3:49PM EDT | 42.50 | 0.85 | 0.77 | 0.82 | +0.04 | +4.94% | 10 | 104 | 38.89% |
| FTNT241220P00045000 | 2024-06-21 10:39AM EDT | 45.00 | 1.19 | 1.09 | 1.65 | -0.01 | -0.83% | 1 | 295 | 42.92% |
| FTNT241220P00047500 | 2024-06-24 11:21AM EDT | 47.50 | 1.68 | 1.45 | 1.65 | +0.15 | +9.80% | 1 | 181 | 36.87% |
| FTNT241220P00050000 | 2024-06-21 3:44PM EDT | 50.00 | 2.15 | 2.02 | 2.14 | 0.00 | - | 235 | 611 | 35.02% |
| FTNT241220P00052500 | 2024-06-26 11:59AM EDT | 52.50 | 2.88 | 2.80 | 2.85 | +0.11 | +3.97% | 102 | 138 | 33.92% |
| FTNT241220P00055000 | 2024-06-26 1:14PM EDT | 55.00 | 3.75 | 3.65 | 3.75 | +0.05 | +1.35% | 6 | 1,235 | 33.05% |
| FTNT241220P00057500 | 2024-06-24 11:03AM EDT | 57.50 | 4.58 | 4.70 | 4.85 | 0.00 | - | 75 | 396 | 32.31% |
| FTNT241220P00060000 | 2024-06-25 9:54AM EDT | 60.00 | 5.71 | 5.95 | 6.10 | +0.01 | +0.18% | 24 | 423 | 31.37% |
| FTNT241220P00062500 | 2024-06-18 3:54PM EDT | 62.50 | 7.20 | 7.35 | 7.70 | 0.00 | - | 1 | 404 | 31.47% |
| FTNT241220P00065000 | 2024-06-20 3:48PM EDT | 65.00 | 9.51 | 9.00 | 9.20 | 0.00 | - | 1 | 76 | 29.81% |
| FTNT241220P00067500 | 2024-06-04 9:54AM EDT | 67.50 | 10.65 | 10.15 | 10.90 | 0.00 | - | 2 | 22 | 28.20% |
| FTNT241220P00070000 | 2024-06-07 1:16PM EDT | 70.00 | 11.70 | 11.30 | 13.40 | 0.00 | - | 10 | 537 | 31.81% |
| FTNT241220P00072500 | 2024-05-01 3:58PM EDT | 72.50 | 12.55 | 13.20 | 15.80 | 0.00 | - | - | 1 | 34.30% |
| FTNT241220P00075000 | 2024-06-21 2:17PM EDT | 75.00 | 17.15 | 16.50 | 17.60 | 0.00 | - | 40 | 95 | 30.57% |
| FTNT241220P00080000 | 2024-06-05 11:04AM EDT | 80.00 | 21.00 | 21.55 | 21.85 | 0.00 | - | 4 | 2 | 21.29% |
| FTNT241220P00085000 | 2024-05-02 11:50AM EDT | 85.00 | 21.80 | 23.55 | 28.00 | 0.00 | - | 1 | 1 | 44.91% |
| FTNT241220P00090000 | 2024-04-02 9:42AM EDT | 90.00 | 23.60 | 26.40 | 27.75 | 0.00 | - | - | 1 | 0.00% |
