La bourse est fermée
Dow Jones
39 133,91 +21,75 (+0,06 %) Nasdaq
17 745,01 +27,36 (+0,15 %) 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
56 900,35 -1 080,40 (-1,86 %)
Fortinet, Inc. (FTNT)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:22PM EDT. Marché ouvert.
Options d’achatpour28 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240628C00049000 | 2024-06-17 9:32AM EDT | 49.00 | 11.70 | 9.20 | 9.45 | 0.00 | - | - | 2 | 120.70% |
| FTNT240628C00050000 | 2024-06-25 10:45AM EDT | 50.00 | 8.00 | 8.20 | 8.40 | -3.35 | -29.52% | 1 | 1 | 104.69% |
| FTNT240628C00053000 | 2024-06-24 10:47AM EDT | 53.00 | 6.03 | 5.20 | 5.60 | 0.00 | - | 1 | 2 | 83.40% |
| FTNT240628C00054000 | 2024-05-09 1:02PM EDT | 54.00 | 5.85 | 5.25 | 7.90 | 0.00 | - | 2 | 2 | 205.18% |
| FTNT240628C00055000 | 2024-06-26 1:03PM EDT | 55.00 | 3.19 | 3.20 | 5.40 | -0.19 | -5.62% | 1 | 2 | 116.31% |
| FTNT240628C00056000 | 2024-06-26 9:57AM EDT | 56.00 | 1.93 | 2.32 | 2.62 | -0.64 | -24.90% | 1 | 4 | 50.10% |
| FTNT240628C00057000 | 2024-06-26 10:17AM EDT | 57.00 | 1.13 | 1.37 | 1.48 | -0.71 | -38.59% | 2 | 25 | 35.84% |
| FTNT240628C00058000 | 2024-06-26 2:22PM EDT | 58.00 | 0.72 | 0.69 | 0.74 | -0.35 | -32.71% | 87 | 178 | 30.76% |
| FTNT240628C00059000 | 2024-06-26 1:49PM EDT | 59.00 | 0.22 | 0.26 | 0.29 | -0.24 | -52.17% | 60 | 491 | 29.00% |
| FTNT240628C00060000 | 2024-06-26 2:02PM EDT | 60.00 | 0.07 | 0.08 | 0.12 | -0.17 | -70.83% | 22 | 292 | 31.45% |
| FTNT240628C00061000 | 2024-06-26 11:51AM EDT | 61.00 | 0.05 | 0.02 | 0.05 | -0.06 | -54.55% | 12 | 272 | 33.99% |
| FTNT240628C00062000 | 2024-06-26 9:35AM EDT | 62.00 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 60 | 235 | 39.06% |
| FTNT240628C00063000 | 2024-06-26 12:06PM EDT | 63.00 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 1 | 305 | 46.88% |
| FTNT240628C00064000 | 2024-06-26 2:54PM EDT | 64.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 25 | 465 | 50.78% |
| FTNT240628C00065000 | 2024-06-26 2:15PM EDT | 65.00 | 0.07 | 0.01 | 0.07 | +0.06 | +600.00% | 1 | 71 | 64.45% |
| FTNT240628C00066000 | 2024-06-21 9:52AM EDT | 66.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 3 | 47 | 64.06% |
| FTNT240628C00067000 | 2024-06-18 3:54PM EDT | 67.00 | 0.01 | 0.00 | 0.10 | -0.03 | -75.00% | 2 | 20 | 81.64% |
| FTNT240628C00068000 | 2024-06-25 3:14PM EDT | 68.00 | 0.07 | 0.00 | 0.12 | +0.06 | +600.00% | 1 | 19 | 91.41% |
| FTNT240628C00069000 | 2024-05-24 12:05PM EDT | 69.00 | 0.22 | 0.00 | 0.10 | 0.00 | - | 11 | 20 | 95.31% |
| FTNT240628C00071000 | 2024-06-25 11:56AM EDT | 71.00 | 0.01 | 0.00 | 0.19 | 0.00 | - | 5 | 10 | 120.70% |
| FTNT240628C00075000 | 2024-06-18 9:38AM EDT | 75.00 | 0.01 | 0.00 | 0.19 | 0.00 | - | 5 | 13 | 146.88% |
Options de ventepour28 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240628P00047000 | 2024-06-21 3:18PM EDT | 47.00 | 0.02 | 0.00 | 0.43 | 0.00 | - | 2 | 2 | 156.64% |
| FTNT240628P00051000 | 2024-06-07 9:56AM EDT | 51.00 | 0.08 | 0.01 | 0.04 | 0.00 | - | 1 | 1 | 70.31% |
| FTNT240628P00052000 | 2024-06-26 9:34AM EDT | 52.00 | 0.04 | 0.01 | 0.04 | -0.07 | -63.64% | 2 | 14 | 61.72% |
| FTNT240628P00053000 | 2024-06-26 10:46AM EDT | 53.00 | 0.08 | 0.01 | 0.04 | -0.01 | -11.11% | 2 | 21 | 52.34% |
| FTNT240628P00054000 | 2024-06-26 11:39AM EDT | 54.00 | 0.04 | 0.01 | 0.07 | +0.02 | +100.00% | 2 | 34 | 53.13% |
| FTNT240628P00055000 | 2024-06-25 1:14PM EDT | 55.00 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 9 | 76 | 37.50% |
| FTNT240628P00056000 | 2024-06-26 1:03PM EDT | 56.00 | 0.07 | 0.04 | 0.06 | -0.03 | -30.00% | 24 | 148 | 30.47% |
| FTNT240628P00057000 | 2024-06-26 2:21PM EDT | 57.00 | 0.13 | 0.11 | 0.15 | -0.13 | -50.00% | 16 | 1,220 | 26.37% |
| FTNT240628P00058000 | 2024-06-26 2:34PM EDT | 58.00 | 0.35 | 0.37 | 0.41 | -0.20 | -36.36% | 56 | 453 | 23.54% |
| FTNT240628P00059000 | 2024-06-26 11:39AM EDT | 59.00 | 1.11 | 0.93 | 0.97 | +0.20 | +21.98% | 15 | 177 | 21.00% |
| FTNT240628P00060000 | 2024-06-26 12:38PM EDT | 60.00 | 1.85 | 1.74 | 1.96 | +0.11 | +6.32% | 5 | 170 | 33.01% |
| FTNT240628P00061000 | 2024-06-26 2:24PM EDT | 61.00 | 2.72 | 2.65 | 2.87 | -0.18 | -6.21% | 8 | 88 | 33.99% |
| FTNT240628P00062000 | 2024-06-26 11:48AM EDT | 62.00 | 4.78 | 3.65 | 4.30 | +1.41 | +41.84% | 1 | 59 | 56.25% |
| FTNT240628P00063000 | 2024-06-21 11:10AM EDT | 63.00 | 4.80 | 4.60 | 4.80 | 0.00 | - | 1 | 1 | 0.00% |
| FTNT240628P00064000 | 2024-06-24 9:37AM EDT | 64.00 | 5.50 | 5.60 | 5.95 | 0.00 | - | 1 | 4 | 72.27% |
| FTNT240628P00065000 | 2024-06-26 2:26PM EDT | 65.00 | 6.48 | 6.60 | 7.15 | +2.04 | +45.95% | 1 | 1 | 67.97% |
| FTNT240628P00066000 | 2024-06-20 10:44AM EDT | 66.00 | 7.65 | 7.60 | 7.85 | 0.00 | - | 1 | 0 | 68.75% |
| FTNT240628P00068000 | 2024-06-17 10:13AM EDT | 68.00 | 7.50 | 9.20 | 9.85 | 0.00 | - | - | 0 | 82.03% |
| FTNT240628P00072000 | 2024-06-25 2:16PM EDT | 72.00 | 13.00 | 13.60 | 13.80 | +0.90 | +7.44% | 7 | 8 | 0.00% |
