Deutsche Märkte schließen in 2 Stunden 35 Minuten
DAX
18.663,52 +165,58 (+0,90%) Euro Stoxx 50
5.025,16 +41,49 (+0,83%) Dow Jones 30
38.686,32 +574,82 (+1,51%) Gold
2.353,60 +7,80 (+0,33%) EUR/USD
1,0847 -0,0007 (-0,07%) Bitcoin EUR
64.218,87 +1.554,21 (+2,48%)
Fortinet, Inc. (FTNT)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240607C00055000 | 2024-05-31 2:54PM EDT | 55.00 | 3.27 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| FTNT240607C00056000 | 2024-05-30 1:28PM EDT | 56.00 | 2.78 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| FTNT240607C00057000 | 2024-05-31 3:16PM EDT | 57.00 | 1.78 | 0.00 | 0.00 | 0.00 | - | 13 | 13 | 0.00% |
| FTNT240607C00058000 | 2024-05-31 3:52PM EDT | 58.00 | 1.52 | 0.00 | 0.00 | 0.00 | - | 34 | 49 | 0.00% |
| FTNT240607C00059000 | 2024-05-31 3:59PM EDT | 59.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 160 | 240 | 0.00% |
| FTNT240607C00060000 | 2024-05-31 3:58PM EDT | 60.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 94 | 165 | 3.13% |
| FTNT240607C00061000 | 2024-05-31 3:53PM EDT | 61.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 61 | 247 | 6.25% |
| FTNT240607C00062000 | 2024-05-31 3:20PM EDT | 62.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 77 | 355 | 12.50% |
| FTNT240607C00063000 | 2024-05-31 3:02PM EDT | 63.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 862 | 12.50% |
| FTNT240607C00064000 | 2024-05-31 3:50PM EDT | 64.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 85 | 12.50% |
| FTNT240607C00065000 | 2024-05-31 3:58PM EDT | 65.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 111 | 25.00% |
| FTNT240607C00066000 | 2024-05-29 11:21AM EDT | 66.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 49 | 25.00% |
| FTNT240607C00067000 | 2024-05-29 9:30AM EDT | 67.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 6 | 72 | 25.00% |
| FTNT240607C00068000 | 2024-05-31 3:55PM EDT | 68.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 9 | 25.00% |
| FTNT240607C00069000 | 2024-05-08 10:06AM EDT | 69.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 6 | 4 | 25.00% |
| FTNT240607C00070000 | 2024-05-31 3:29PM EDT | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 106 | 25.00% |
| FTNT240607C00071000 | 2024-05-22 11:51AM EDT | 71.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| FTNT240607C00072000 | 2024-05-24 12:44PM EDT | 72.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 50.00% |
| FTNT240607C00073000 | 2024-05-31 1:21PM EDT | 73.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 50.00% |
| FTNT240607C00074000 | 2024-05-03 11:35AM EDT | 74.00 | 0.04 | 0.01 | 0.19 | 0.00 | - | 1 | 2 | 101.95% |
| FTNT240607C00075000 | 2024-05-31 3:23PM EDT | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 43 | 50.00% |
| FTNT240607C00076000 | 2024-05-03 11:43AM EDT | 76.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 20 | 21 | 91.41% |
| FTNT240607C00080000 | 2024-05-16 3:10PM EDT | 80.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 13 | 50.00% |
| FTNT240607C00085000 | 2024-05-03 9:52AM EDT | 85.00 | 0.07 | 0.00 | 1.80 | 0.00 | - | 3 | 0 | 236.72% |
Putsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240607P00045000 | 2024-05-06 10:35AM EDT | 45.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| FTNT240607P00049000 | 2024-05-31 1:05PM EDT | 49.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| FTNT240607P00050000 | 2024-05-31 12:01PM EDT | 50.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 25.00% |
| FTNT240607P00052000 | 2024-05-21 9:43AM EDT | 52.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 25.00% |
| FTNT240607P00053000 | 2024-05-29 9:44AM EDT | 53.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 25.00% |
| FTNT240607P00054000 | 2024-05-31 3:02PM EDT | 54.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 7 | 66 | 25.00% |
| FTNT240607P00055000 | 2024-05-31 2:57PM EDT | 55.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 12 | 86 | 12.50% |
| FTNT240607P00056000 | 2024-05-31 3:37PM EDT | 56.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 18 | 72 | 12.50% |
| FTNT240607P00057000 | 2024-05-31 3:17PM EDT | 57.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 36 | 136 | 12.50% |
| FTNT240607P00058000 | 2024-05-31 3:59PM EDT | 58.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 64 | 293 | 6.25% |
| FTNT240607P00059000 | 2024-05-31 3:57PM EDT | 59.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 121 | 257 | 1.56% |
| FTNT240607P00060000 | 2024-05-31 3:55PM EDT | 60.00 | 1.44 | 0.00 | 0.00 | 0.00 | - | 41 | 213 | 0.00% |
| FTNT240607P00061000 | 2024-05-31 3:59PM EDT | 61.00 | 1.96 | 0.00 | 0.00 | 0.00 | - | 613 | 1,835 | 0.00% |
| FTNT240607P00062000 | 2024-05-31 3:01PM EDT | 62.00 | 3.88 | 0.00 | 0.00 | 0.00 | - | 18 | 215 | 0.00% |
| FTNT240607P00063000 | 2024-05-31 11:49AM EDT | 63.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.00% |
| FTNT240607P00064000 | 2024-05-22 11:44AM EDT | 64.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 9 | 99 | 0.00% |
| FTNT240607P00065000 | 2024-05-30 3:20PM EDT | 65.00 | 7.95 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.00% |
| FTNT240607P00066000 | 2024-05-06 10:23AM EDT | 66.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FTNT240607P00068000 | 2024-05-06 10:11AM EDT | 68.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FTNT240607P00072000 | 2024-05-03 10:24AM EDT | 72.00 | 10.72 | 10.30 | 15.00 | 0.00 | - | 1 | 0 | 71.88% |
| FTNT240607P00075000 | 2024-04-25 1:05PM EDT | 75.00 | 11.95 | 11.45 | 14.30 | 0.00 | - | - | 0 | 0.00% |
