La bourse est fermée
Dow Jones
39 152,89 +40,73 (+0,10 %) Nasdaq
17 741,49 +23,84 (+0,13 %) Nikkei 225
39 667,07 +493,92 (+1,26 %) EUR/USD
1,0681 -0,0034 (-0,32 %) HANG SENG
18 089,93 +17,03 (+0,09 %) Bitcoin EUR
56 933,62 -1 363,45 (-2,34 %)
Fortinet, Inc. (FTNT)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:06PM EDT. Marché ouvert.
Options d’achatpour18 décembre 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT261218C00030000 | 2024-06-21 12:22PM EDT | 30.00 | 32.90 | 32.30 | 34.00 | 0.00 | - | 2 | 7 | 57.80% |
| FTNT261218C00040000 | 2024-06-26 9:44AM EDT | 40.00 | 25.79 | 24.75 | 26.75 | -1.71 | -6.22% | 1 | 1 | 53.93% |
| FTNT261218C00052500 | 2024-06-06 9:57AM EDT | 52.50 | 20.50 | 18.65 | 19.75 | 0.00 | - | - | 2 | 49.24% |
| FTNT261218C00057500 | 2024-06-06 1:21PM EDT | 57.50 | 18.00 | 15.70 | 17.15 | 0.00 | - | - | 1 | 47.13% |
| FTNT261218C00060000 | 2024-06-25 3:17PM EDT | 60.00 | 16.18 | 15.35 | 16.00 | -0.12 | -0.74% | 23 | 54 | 46.34% |
| FTNT261218C00062500 | 2024-06-26 10:58AM EDT | 62.50 | 14.45 | 13.05 | 15.00 | -1.31 | -8.31% | 13 | 8 | 45.87% |
| FTNT261218C00065000 | 2024-06-12 12:57PM EDT | 65.00 | 14.85 | 11.90 | 14.05 | 0.00 | - | 70 | 43 | 45.40% |
| FTNT261218C00067500 | 2024-06-06 2:18PM EDT | 67.50 | 13.50 | 12.40 | 13.10 | 0.00 | - | - | 35 | 44.82% |
| FTNT261218C00070000 | 2024-06-24 11:58AM EDT | 70.00 | 12.00 | 11.50 | 12.15 | 0.00 | - | 2 | 5 | 44.12% |
| FTNT261218C00080000 | 2024-06-13 9:37AM EDT | 80.00 | 9.75 | 8.60 | 9.15 | 0.00 | - | 1 | 3 | 42.46% |
| FTNT261218C00085000 | 2024-06-26 11:33AM EDT | 85.00 | 7.48 | 7.40 | 7.90 | -0.73 | -8.89% | 1 | 2 | 41.71% |
| FTNT261218C00090000 | 2024-06-26 1:28PM EDT | 90.00 | 6.50 | 6.35 | 6.90 | -0.05 | -0.76% | 3 | 5 | 41.30% |
Options de ventepour18 décembre 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT261218P00032500 | 2024-06-24 9:30AM EDT | 32.50 | 1.74 | 0.00 | 2.14 | 0.00 | - | 4 | 6 | 37.56% |
| FTNT261218P00035000 | 2024-06-24 9:30AM EDT | 35.00 | 2.25 | 0.00 | 2.67 | 0.00 | - | 2 | 4 | 36.85% |
| FTNT261218P00040000 | 2024-06-26 11:33AM EDT | 40.00 | 3.01 | 1.31 | 4.80 | -0.44 | -12.75% | 1 | 12 | 39.09% |
| FTNT261218P00042500 | 2024-06-26 1:31PM EDT | 42.50 | 4.30 | 2.43 | 4.55 | +0.09 | +2.14% | 1 | 3 | 34.25% |
| FTNT261218P00045000 | 2024-06-26 1:23PM EDT | 45.00 | 5.10 | 4.10 | 5.30 | +0.35 | +7.37% | 6 | 11 | 33.37% |
| FTNT261218P00047500 | 2024-06-21 2:22PM EDT | 47.50 | 5.86 | 5.30 | 6.15 | 0.00 | - | 1 | 1 | 32.62% |
| FTNT261218P00050000 | 2024-06-20 10:12AM EDT | 50.00 | 6.63 | 6.65 | 7.10 | 0.00 | - | 2 | 2 | 31.95% |
| FTNT261218P00052500 | 2024-06-04 10:27AM EDT | 52.50 | 7.80 | 7.65 | 8.10 | 0.00 | - | 1 | 1 | 31.20% |
| FTNT261218P00057500 | 2024-06-21 2:21PM EDT | 57.50 | 10.15 | 9.90 | 10.40 | 0.00 | - | 1 | 1 | 29.93% |
| FTNT261218P00060000 | 2024-06-25 3:17PM EDT | 60.00 | 11.26 | 11.15 | 11.65 | +0.11 | +0.99% | 1 | 16 | 29.24% |
| FTNT261218P00075000 | 2024-06-18 10:52AM EDT | 75.00 | 19.56 | 18.00 | 21.00 | 0.00 | - | - | 2 | 25.65% |
