Deutsche Märkte schließen in 1 Stunde 45 Minute

Fortinet, Inc. (FTNT)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
68,06+0,79 (+1,17%)
Ab 10:45AM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür28. März 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
FTNT240328C000400002024-03-20 12:50PM EDT40.0027.1326.7028.250.00-11550.00%
FTNT240328C000530002024-03-27 9:39AM EDT53.0014.650.000.000.00---0.00%
FTNT240328C000550002024-03-27 3:28PM EDT55.0012.3512.7513.750.00-12254.69%
FTNT240328C000580002024-03-26 10:31AM EDT58.009.208.9510.850.00-10299.80%
FTNT240328C000590002024-03-25 2:57PM EDT59.008.958.809.050.00-430.00%
FTNT240328C000600002024-03-26 12:15PM EDT60.007.597.858.350.00-213123.44%
FTNT240328C000610002024-03-26 10:44AM EDT61.006.056.307.000.00-110.00%
FTNT240328C000620002024-03-26 10:15AM EDT62.005.535.506.050.00-110.00%
FTNT240328C000630002024-03-21 10:06AM EDT63.005.454.805.050.00-1120.00%
FTNT240328C000640002024-02-27 11:43AM EDT64.006.803.854.100.00-3267.97%
FTNT240328C000650002024-03-27 9:39AM EDT65.002.902.803.15+0.27+10.27%13264.45%
FTNT240328C000660002024-03-27 3:45PM EDT66.001.301.812.180.00-235852.34%
FTNT240328C000670002024-03-28 10:02AM EDT67.001.100.961.05+0.60+120.00%44580.00%
FTNT240328C000680002024-03-28 10:18AM EDT68.000.280.240.23+0.15+115.38%10056013.97%
FTNT240328C000690002024-03-28 10:01AM EDT69.000.060.040.07+0.01+20.00%151225.20%
FTNT240328C000700002024-03-28 10:28AM EDT70.000.020.020.030.00-2536833.99%
FTNT240328C000710002024-03-27 3:57PM EDT71.000.030.000.020.00-522643.75%
FTNT240328C000720002024-03-28 10:14AM EDT72.000.020.010.02+0.01+100.00%547753.13%
FTNT240328C000730002024-03-27 12:09PM EDT73.000.010.000.010.00-249956.25%
FTNT240328C000740002024-03-26 10:28AM EDT74.000.040.000.010.00-48665.63%
FTNT240328C000750002024-03-26 10:09AM EDT75.000.020.000.010.00-121071.88%
FTNT240328C000760002024-03-25 1:05PM EDT76.000.030.000.010.00-515581.25%
FTNT240328C000770002024-03-20 10:26AM EDT77.000.040.000.010.00-43590.63%
FTNT240328C000780002024-03-13 12:03PM EDT78.000.230.000.010.00-31696.88%
FTNT240328C000790002024-03-21 1:55PM EDT79.000.030.000.010.00-510106.25%
FTNT240328C000800002024-03-19 11:26AM EDT80.000.030.000.010.00-258115.63%
FTNT240328C000810002024-03-20 2:53PM EDT81.000.010.000.010.00-11125.00%
FTNT240328C000830002024-03-04 10:36AM EDT83.000.190.000.010.00-11137.50%
FTNT240328C000850002024-03-06 10:30AM EDT85.000.070.000.010.00-12150.00%
Putsfür28. März 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
FTNT240328P000500002024-02-23 11:24AM EDT50.000.050.000.050.00-201251.56%
FTNT240328P000550002024-03-22 10:07AM EDT55.000.020.000.010.00-174150.00%
FTNT240328P000560002024-03-04 12:21PM EDT56.000.110.000.010.00-33137.50%
FTNT240328P000570002024-03-04 12:26PM EDT57.000.080.000.010.00-13125.00%
FTNT240328P000580002024-03-20 1:45PM EDT58.000.050.000.010.00-17115.63%
FTNT240328P000590002024-03-20 3:19PM EDT59.000.040.000.010.00-113106.25%
FTNT240328P000600002024-03-14 1:13PM EDT60.000.090.000.010.00-27593.75%
FTNT240328P000610002024-03-21 10:57AM EDT61.000.050.000.010.00-148481.25%
FTNT240328P000620002024-03-25 9:50AM EDT62.000.010.000.01-0.02-40.00%12071.88%
FTNT240328P000630002024-03-26 10:39AM EDT63.000.030.000.010.00-16659.38%
FTNT240328P000640002024-03-27 11:21AM EDT64.000.020.000.02-0.01-33.33%23754.69%
FTNT240328P000650002024-03-28 10:14AM EDT65.000.020.000.02-0.01-33.33%227746.88%
FTNT240328P000660002024-03-28 10:19AM EDT66.000.020.010.02-0.05-71.43%1645133.59%
FTNT240328P000670002024-03-28 10:24AM EDT67.000.050.040.06-0.23-82.14%11342826.56%
FTNT240328P000680002024-03-27 3:41PM EDT68.000.940.280.330.00-7050225.29%
FTNT240328P000690002024-03-28 10:27AM EDT69.001.240.951.27-0.62-33.33%369249.02%
FTNT240328P000700002024-03-28 10:07AM EDT70.002.032.012.19-0.77-27.50%811053.52%
FTNT240328P000710002024-03-27 3:24PM EDT71.004.153.053.300.00-52479.69%
FTNT240328P000720002024-03-28 10:07AM EDT72.004.004.004.25-1.13-22.03%71789.84%
FTNT240328P000730002024-03-27 11:03AM EDT73.006.464.755.300.00-1186.72%
FTNT240328P000750002024-03-18 11:14AM EDT75.007.286.857.250.00-70117.97%
FTNT240328P000800002024-02-09 12:22PM EDT80.009.586.859.800.00--00.00%
FTNT240328P000830002024-03-27 9:33AM EDT83.0015.100.000.000.00---0.00%