La bourse est fermée
Dow Jones
39 135,04 +22,88 (+0,06 %) Nasdaq
17 740,81 +23,15 (+0,13 %) 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
56 934,51 -1 072,68 (-1,85 %)
Fortinet, Inc. (FTNT)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:19PM EDT. Marché ouvert.
Options d’achatpour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT250117C00022500 | 2024-06-03 3:47PM EDT | 22.50 | 36.94 | 36.05 | 36.95 | 0.00 | - | 1 | 33 | 88.87% |
| FTNT250117C00025000 | 2024-06-21 2:25PM EDT | 25.00 | 34.12 | 33.70 | 34.45 | 0.00 | - | 1 | 130 | 81.93% |
| FTNT250117C00030000 | 2024-06-25 3:50PM EDT | 30.00 | 29.95 | 29.10 | 29.75 | -0.85 | -2.76% | 2 | 100 | 73.00% |
| FTNT250117C00035000 | 2024-06-21 11:09AM EDT | 35.00 | 24.75 | 24.50 | 24.85 | 0.00 | - | 4 | 105 | 62.57% |
| FTNT250117C00040000 | 2024-06-21 12:52PM EDT | 40.00 | 20.25 | 20.00 | 20.25 | 0.00 | - | 1 | 210 | 54.81% |
| FTNT250117C00042500 | 2024-06-12 12:12PM EDT | 42.50 | 20.15 | 17.85 | 18.10 | 0.00 | - | 1 | 2 | 51.93% |
| FTNT250117C00045000 | 2024-06-25 2:28PM EDT | 45.00 | 16.60 | 14.65 | 16.05 | +0.52 | +3.23% | 1 | 297 | 50.55% |
| FTNT250117C00047500 | 2024-05-23 3:16PM EDT | 47.50 | 16.55 | 14.00 | 15.20 | 0.00 | - | - | 1 | 52.05% |
| FTNT250117C00050000 | 2024-06-26 10:10AM EDT | 50.00 | 11.60 | 11.15 | 12.20 | -0.52 | -4.29% | 15 | 919 | 45.91% |
| FTNT250117C00052500 | 2024-06-24 3:17PM EDT | 52.50 | 10.85 | 10.30 | 10.45 | +0.20 | +1.88% | 1 | 12 | 43.95% |
| FTNT250117C00055000 | 2024-06-25 3:48PM EDT | 55.00 | 9.20 | 8.75 | 8.85 | +0.15 | +1.66% | 34 | 1,333 | 42.29% |
| FTNT250117C00057500 | 2024-06-25 1:58PM EDT | 57.50 | 6.90 | 7.35 | 7.45 | -1.00 | -12.66% | 1 | 21 | 41.10% |
| FTNT250117C00060000 | 2024-06-26 2:22PM EDT | 60.00 | 6.15 | 6.10 | 6.20 | -0.20 | -3.15% | 51 | 3,484 | 40.05% |
| FTNT250117C00062500 | 2024-06-26 2:01PM EDT | 62.50 | 5.00 | 5.00 | 5.15 | -1.70 | -25.37% | 2 | 44 | 39.39% |
| FTNT250117C00065000 | 2024-06-26 3:02PM EDT | 65.00 | 4.15 | 4.10 | 4.20 | -0.05 | -1.19% | 20 | 1,848 | 38.57% |
| FTNT250117C00067500 | 2024-06-26 2:01PM EDT | 67.50 | 3.30 | 3.30 | 3.40 | -0.25 | -7.04% | 4 | 115 | 37.92% |
| FTNT250117C00070000 | 2024-06-26 2:24PM EDT | 70.00 | 2.75 | 2.66 | 2.84 | -0.02 | -0.72% | 9 | 5,667 | 38.07% |
| FTNT250117C00075000 | 2024-06-26 12:35PM EDT | 75.00 | 1.77 | 1.68 | 1.85 | -0.12 | -6.35% | 16 | 3,331 | 37.45% |
| FTNT250117C00080000 | 2024-06-26 12:10PM EDT | 80.00 | 1.10 | 1.05 | 1.19 | -0.05 | -4.35% | 7 | 2,780 | 37.07% |
| FTNT250117C00085000 | 2024-06-26 2:29PM EDT | 85.00 | 0.69 | 0.65 | 0.75 | -0.01 | -1.43% | 1 | 2,487 | 36.74% |
| FTNT250117C00090000 | 2024-06-24 1:58PM EDT | 90.00 | 0.40 | 0.39 | 0.47 | 0.00 | - | 1 | 2,177 | 36.52% |
| FTNT250117C00095000 | 2024-06-26 2:29PM EDT | 95.00 | 0.26 | 0.21 | 0.31 | -0.04 | -13.33% | 1 | 2,191 | 36.77% |
| FTNT250117C00100000 | 2024-06-18 3:13PM EDT | 100.00 | 0.24 | 0.05 | 0.48 | 0.00 | - | 1 | 1,516 | 43.12% |
| FTNT250117C00105000 | 2024-06-21 12:12PM EDT | 105.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 2,607 | 12.50% |
| FTNT250117C00110000 | 2024-06-26 9:31AM EDT | 110.00 | 0.16 | 0.01 | 0.16 | -0.24 | -60.00% | 1 | 320 | 40.53% |
| FTNT250117C00115000 | 2024-06-21 1:25PM EDT | 115.00 | 0.01 | 0.00 | 0.28 | 0.00 | - | 6 | 399 | 46.68% |
Options de ventepour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT250117P00022500 | 2024-04-01 10:41AM EDT | 22.50 | 0.14 | 0.02 | 0.63 | 0.00 | - | 20 | 58 | 72.95% |
| FTNT250117P00025000 | 2024-05-03 11:34AM EDT | 25.00 | 0.06 | 0.03 | 1.32 | 0.00 | - | 4 | 58 | 76.71% |
| FTNT250117P00030000 | 2024-06-04 12:23PM EDT | 30.00 | 0.19 | 0.05 | 0.19 | 0.00 | - | 1 | 1,953 | 47.85% |
| FTNT250117P00035000 | 2024-06-25 9:52AM EDT | 35.00 | 0.30 | 0.07 | 0.48 | 0.00 | - | 5 | 3,941 | 45.95% |
| FTNT250117P00040000 | 2024-06-13 10:00AM EDT | 40.00 | 0.54 | 0.62 | 0.66 | 0.00 | - | 1 | 1,676 | 38.89% |
| FTNT250117P00042500 | 2024-06-20 9:42AM EDT | 42.50 | 1.03 | 0.88 | 0.93 | 0.00 | - | 2 | 39 | 37.55% |
| FTNT250117P00045000 | 2024-06-25 12:26PM EDT | 45.00 | 1.31 | 1.23 | 1.29 | -0.06 | -4.38% | 1 | 5,678 | 36.33% |
| FTNT250117P00047500 | 2024-06-25 9:35AM EDT | 47.50 | 1.75 | 1.70 | 1.75 | -0.13 | -6.91% | 1 | 217 | 35.12% |
| FTNT250117P00050000 | 2024-06-26 9:35AM EDT | 50.00 | 2.56 | 2.28 | 2.44 | +0.31 | +13.78% | 2 | 4,881 | 34.77% |
| FTNT250117P00052500 | 2024-06-05 11:03AM EDT | 52.50 | 3.15 | 3.00 | 3.10 | 0.00 | - | 5 | 200 | 33.17% |
| FTNT250117P00055000 | 2024-06-26 11:46AM EDT | 55.00 | 4.00 | 3.90 | 4.00 | -0.10 | -2.44% | 26 | 4,256 | 32.20% |
| FTNT250117P00057500 | 2024-06-25 1:40PM EDT | 57.50 | 4.75 | 4.90 | 5.05 | -0.40 | -7.77% | 1 | 161 | 31.17% |
| FTNT250117P00060000 | 2024-06-26 2:59PM EDT | 60.00 | 6.28 | 6.15 | 6.30 | +0.21 | +3.46% | 301 | 2,998 | 30.26% |
| FTNT250117P00062500 | 2024-06-18 3:44PM EDT | 62.50 | 7.25 | 7.60 | 7.85 | 0.00 | - | 1 | 22 | 30.08% |
| FTNT250117P00065000 | 2024-06-25 9:56AM EDT | 65.00 | 9.40 | 9.20 | 9.30 | +1.20 | +14.63% | 2 | 3,033 | 28.27% |
| FTNT250117P00070000 | 2024-06-26 2:37PM EDT | 70.00 | 12.90 | 12.50 | 14.65 | +2.00 | +18.35% | 1 | 1,961 | 38.10% |
| FTNT250117P00075000 | 2024-06-13 10:12AM EDT | 75.00 | 15.42 | 17.05 | 17.50 | 0.00 | - | 1 | 2,135 | 27.22% |
| FTNT250117P00080000 | 2024-05-06 1:46PM EDT | 80.00 | 21.00 | 19.70 | 20.55 | 0.00 | - | 3 | 222 | 0.00% |
| FTNT250117P00085000 | 2024-06-17 12:19PM EDT | 85.00 | 24.12 | 26.35 | 27.75 | 0.00 | - | 1 | 119 | 38.99% |
| FTNT250117P00090000 | 2024-05-06 10:30AM EDT | 90.00 | 29.99 | 29.00 | 32.25 | 0.00 | - | 1 | 3 | 36.11% |
| FTNT250117P00095000 | 2024-04-16 1:31PM EDT | 95.00 | 30.75 | 31.70 | 35.60 | 0.00 | - | 1 | 2 | 0.00% |
| FTNT250117P00100000 | 2023-08-04 9:31AM EDT | 100.00 | 40.97 | 38.80 | 39.50 | 0.00 | - | 3 | 0 | 0.00% |
| FTNT250117P00110000 | 2024-02-14 12:40PM EDT | 110.00 | 39.50 | 41.00 | 45.20 | 0.00 | - | 1 | 0 | 0.00% |
| FTNT250117P00115000 | 2023-07-19 1:47PM EDT | 115.00 | 36.40 | 57.50 | 58.30 | 0.00 | - | - | 1 | 60.82% |
