Deutsche Märkte schließen in 3 Stunden 19 Minuten
DAX
18.763,55 +59,13 (+0,32%) Euro Stoxx 50
5.072,60 +0,15 (+0,00%) Dow Jones 30
40.060,48 +56,89 (+0,14%) Gold
2.421,90 +4,50 (+0,19%) EUR/USD
1,0870 -0,0002 (-0,02%) Bitcoin EUR
61.517,21 -153,21 (-0,25%)
Fortinet, Inc. (FTNT)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:41AM EDT. Markt geöffnet.
Callsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240531C00050000 | 2024-05-16 12:17PM EDT | 50.00 | 10.80 | 11.60 | 11.80 | 0.00 | - | 2 | 24 | 59.38% |
| FTNT240531C00051000 | 2024-05-15 10:04AM EDT | 51.00 | 10.12 | 10.60 | 10.85 | 0.00 | - | 1 | 0 | 60.94% |
| FTNT240531C00054000 | 2024-05-17 2:01PM EDT | 54.00 | 7.45 | 7.60 | 8.00 | 0.00 | - | 2 | 3 | 56.06% |
| FTNT240531C00055000 | 2024-05-14 2:57PM EDT | 55.00 | 5.52 | 6.60 | 7.25 | 0.00 | - | - | 4 | 61.62% |
| FTNT240531C00057000 | 2024-05-15 10:42AM EDT | 57.00 | 4.25 | 4.30 | 4.85 | 0.00 | - | 15 | 6 | 30.27% |
| FTNT240531C00058000 | 2024-05-17 2:28PM EDT | 58.00 | 3.60 | 3.50 | 3.95 | 0.00 | - | 30 | 121 | 30.18% |
| FTNT240531C00059000 | 2024-05-17 3:53PM EDT | 59.00 | 2.83 | 2.85 | 3.05 | 0.00 | - | 5 | 37 | 27.83% |
| FTNT240531C00060000 | 2024-05-17 3:53PM EDT | 60.00 | 2.06 | 2.12 | 2.21 | 0.00 | - | 50 | 230 | 25.68% |
| FTNT240531C00061000 | 2024-05-17 3:08PM EDT | 61.00 | 1.49 | 1.44 | 1.51 | +0.09 | +6.43% | 1 | 112 | 24.76% |
| FTNT240531C00062000 | 2024-05-20 10:04AM EDT | 62.00 | 0.96 | 0.93 | 0.98 | +0.10 | +11.63% | 3 | 181 | 24.66% |
| FTNT240531C00063000 | 2024-05-20 10:21AM EDT | 63.00 | 0.59 | 0.55 | 0.59 | +0.05 | +9.26% | 25 | 323 | 24.51% |
| FTNT240531C00064000 | 2024-05-17 3:32PM EDT | 64.00 | 0.29 | 0.30 | 0.35 | -0.04 | -12.12% | 2 | 153 | 25.10% |
| FTNT240531C00065000 | 2024-05-17 3:39PM EDT | 65.00 | 0.19 | 0.16 | 0.19 | 0.00 | - | 309 | 518 | 25.20% |
| FTNT240531C00066000 | 2024-05-17 3:39PM EDT | 66.00 | 0.06 | 0.08 | 0.12 | -0.06 | -50.00% | 1 | 19 | 26.76% |
| FTNT240531C00067000 | 2024-05-16 11:46AM EDT | 67.00 | 0.09 | 0.03 | 0.10 | 0.00 | - | 1 | 65 | 29.88% |
| FTNT240531C00068000 | 2024-05-08 11:05AM EDT | 68.00 | 0.08 | 0.02 | 0.08 | 0.00 | - | 1 | 15 | 32.42% |
| FTNT240531C00069000 | 2024-05-16 10:49AM EDT | 69.00 | 0.05 | 0.02 | 0.07 | 0.00 | - | 1 | 14 | 35.35% |
| FTNT240531C00070000 | 2024-05-10 10:09AM EDT | 70.00 | 0.04 | 0.01 | 0.06 | 0.00 | - | 2 | 21 | 37.89% |
| FTNT240531C00071000 | 2024-05-13 12:26PM EDT | 71.00 | 0.05 | 0.01 | 0.06 | 0.00 | - | 1 | 155 | 41.41% |
| FTNT240531C00072000 | 2024-05-03 2:55PM EDT | 72.00 | 0.11 | 0.01 | 0.05 | 0.00 | - | 4 | 4 | 43.36% |
| FTNT240531C00073000 | 2024-05-08 11:05AM EDT | 73.00 | 0.07 | 0.01 | 0.05 | 0.00 | - | 1 | 10 | 46.48% |
| FTNT240531C00074000 | 2024-05-09 3:53PM EDT | 74.00 | 0.01 | 0.01 | 0.19 | 0.00 | - | 10 | 12 | 55.86% |
| FTNT240531C00075000 | 2024-05-06 9:48AM EDT | 75.00 | 0.08 | 0.01 | 0.19 | 0.00 | - | 1 | 20 | 58.98% |
| FTNT240531C00076000 | 2024-04-26 12:11PM EDT | 76.00 | 0.85 | 0.01 | 0.19 | 0.00 | - | 1 | 4 | 62.31% |
| FTNT240531C00077000 | 2024-05-06 10:40AM EDT | 77.00 | 0.01 | 0.01 | 0.19 | 0.00 | - | 5 | 1 | 65.43% |
| FTNT240531C00078000 | 2024-04-29 10:43AM EDT | 78.00 | 0.60 | 0.01 | 0.19 | 0.00 | - | - | 15 | 68.56% |
| FTNT240531C00079000 | 2024-05-03 3:05PM EDT | 79.00 | 0.01 | 0.01 | 0.19 | 0.00 | - | 2 | 2 | 71.48% |
| FTNT240531C00080000 | 2024-05-03 10:46AM EDT | 80.00 | 0.01 | 0.01 | 0.19 | 0.00 | - | 1 | 11 | 74.61% |
| FTNT240531C00085000 | 2024-05-17 12:00PM EDT | 85.00 | 0.06 | 0.00 | 0.19 | 0.00 | - | 10 | 20 | 87.70% |
| FTNT240531C00090000 | 2024-05-02 3:32PM EDT | 90.00 | 0.25 | 0.00 | 0.19 | 0.00 | - | - | 1 | 100.39% |
Putsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240531P00040000 | 2024-05-17 2:05PM EDT | 40.00 | 0.08 | 0.00 | 0.19 | 0.00 | - | 10 | 10 | 120.31% |
| FTNT240531P00050000 | 2024-05-13 1:13PM EDT | 50.00 | 0.02 | 0.01 | 0.19 | 0.00 | - | 1 | 39 | 65.63% |
| FTNT240531P00052000 | 2024-05-07 10:43AM EDT | 52.00 | 0.12 | 0.01 | 0.06 | 0.00 | - | 1 | 2 | 50.39% |
| FTNT240531P00053000 | 2024-05-16 9:46AM EDT | 53.00 | 0.05 | 0.01 | 0.06 | 0.00 | - | 2 | 50 | 45.70% |
| FTNT240531P00054000 | 2024-05-14 12:24PM EDT | 54.00 | 0.12 | 0.01 | 0.07 | 0.00 | - | 1 | 31 | 41.99% |
| FTNT240531P00055000 | 2024-05-17 2:30PM EDT | 55.00 | 0.04 | 0.02 | 0.07 | 0.00 | - | 7 | 67 | 37.31% |
| FTNT240531P00056000 | 2024-05-17 3:53PM EDT | 56.00 | 0.06 | 0.05 | 0.09 | 0.00 | - | 4 | 110 | 34.18% |
| FTNT240531P00057000 | 2024-05-17 3:39PM EDT | 57.00 | 0.11 | 0.09 | 0.12 | 0.00 | - | 7 | 53 | 31.25% |
| FTNT240531P00058000 | 2024-05-20 10:18AM EDT | 58.00 | 0.17 | 0.16 | 0.19 | 0.00 | - | 4 | 141 | 29.49% |
| FTNT240531P00059000 | 2024-05-20 9:37AM EDT | 59.00 | 0.34 | 0.26 | 0.31 | +0.03 | +9.68% | 6 | 189 | 27.98% |
| FTNT240531P00060000 | 2024-05-20 9:30AM EDT | 60.00 | 0.55 | 0.45 | 0.50 | +0.01 | +1.85% | 1 | 164 | 26.61% |
| FTNT240531P00061000 | 2024-05-17 3:31PM EDT | 61.00 | 1.08 | 0.76 | 0.81 | +0.14 | +14.89% | 1 | 76 | 25.78% |
| FTNT240531P00062000 | 2024-05-20 10:11AM EDT | 62.00 | 1.27 | 1.22 | 1.28 | +0.07 | +5.83% | 3 | 38 | 25.64% |
| FTNT240531P00063000 | 2024-05-17 12:39PM EDT | 63.00 | 1.97 | 1.84 | 1.92 | 0.00 | - | 2 | 56 | 26.32% |
| FTNT240531P00064000 | 2024-05-20 10:00AM EDT | 64.00 | 2.72 | 2.60 | 2.74 | +0.17 | +6.67% | 27 | 612 | 28.96% |
| FTNT240531P00065000 | 2024-05-15 2:30PM EDT | 65.00 | 4.02 | 3.45 | 3.65 | 0.00 | - | 1 | 532 | 32.52% |
| FTNT240531P00066000 | 2024-05-03 10:48AM EDT | 66.00 | 5.90 | 4.40 | 4.50 | 0.00 | - | 1 | 0 | 32.57% |
| FTNT240531P00067000 | 2024-05-06 9:45AM EDT | 67.00 | 7.00 | 5.30 | 5.50 | 0.00 | - | 1 | 3 | 37.50% |
| FTNT240531P00068000 | 2024-05-15 1:32PM EDT | 68.00 | 6.90 | 6.30 | 6.55 | 0.00 | - | 6 | 2 | 44.43% |
| FTNT240531P00069000 | 2024-04-12 10:36AM EDT | 69.00 | 5.25 | 9.00 | 12.30 | 0.00 | - | 1 | 0 | 135.30% |
| FTNT240531P00070000 | 2024-05-07 3:36PM EDT | 70.00 | 10.70 | 7.80 | 8.95 | 0.00 | - | 1 | 3 | 69.48% |
| FTNT240531P00073000 | 2024-05-07 1:50PM EDT | 73.00 | 14.35 | 11.00 | 11.60 | 0.00 | - | 2 | 2 | 68.65% |
| FTNT240531P00075000 | 2024-04-15 3:24PM EDT | 75.00 | 11.06 | 13.50 | 15.85 | 0.00 | - | - | 0 | 117.58% |
| FTNT240531P00076000 | 2024-04-15 3:25PM EDT | 76.00 | 11.90 | 14.55 | 16.75 | 0.00 | - | - | 0 | 121.48% |
