Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
FTNT240328C00040000 | 2024-03-20 12:50PM EDT | 40.00 | 27.13 | 26.70 | 28.25 | 0.00 | - | 1 | 1 | 550.00% |
FTNT240328C00053000 | 2024-03-27 9:39AM EDT | 53.00 | 14.65 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
FTNT240328C00055000 | 2024-03-27 3:28PM EDT | 55.00 | 12.35 | 12.75 | 13.75 | 0.00 | - | 1 | 2 | 254.69% |
FTNT240328C00058000 | 2024-03-26 10:31AM EDT | 58.00 | 9.20 | 8.95 | 10.85 | 0.00 | - | 1 | 0 | 299.80% |
FTNT240328C00059000 | 2024-03-25 2:57PM EDT | 59.00 | 8.95 | 8.80 | 9.05 | 0.00 | - | 4 | 3 | 0.00% |
FTNT240328C00060000 | 2024-03-26 12:15PM EDT | 60.00 | 7.59 | 7.85 | 8.35 | 0.00 | - | 2 | 13 | 123.44% |
FTNT240328C00061000 | 2024-03-26 10:44AM EDT | 61.00 | 6.05 | 6.30 | 7.00 | 0.00 | - | 1 | 1 | 0.00% |
FTNT240328C00062000 | 2024-03-26 10:15AM EDT | 62.00 | 5.53 | 5.50 | 6.05 | 0.00 | - | 1 | 1 | 0.00% |
FTNT240328C00063000 | 2024-03-21 10:06AM EDT | 63.00 | 5.45 | 4.80 | 5.05 | 0.00 | - | 1 | 12 | 0.00% |
FTNT240328C00064000 | 2024-02-27 11:43AM EDT | 64.00 | 6.80 | 3.85 | 4.10 | 0.00 | - | 3 | 2 | 67.97% |
FTNT240328C00065000 | 2024-03-27 9:39AM EDT | 65.00 | 2.90 | 2.80 | 3.15 | +0.27 | +10.27% | 1 | 32 | 64.45% |
FTNT240328C00066000 | 2024-03-27 3:45PM EDT | 66.00 | 1.30 | 1.81 | 2.18 | 0.00 | - | 23 | 58 | 52.34% |
FTNT240328C00067000 | 2024-03-28 10:02AM EDT | 67.00 | 1.10 | 0.96 | 1.05 | +0.60 | +120.00% | 4 | 458 | 0.00% |
FTNT240328C00068000 | 2024-03-28 10:18AM EDT | 68.00 | 0.28 | 0.24 | 0.23 | +0.15 | +115.38% | 100 | 560 | 13.97% |
FTNT240328C00069000 | 2024-03-28 10:01AM EDT | 69.00 | 0.06 | 0.04 | 0.07 | +0.01 | +20.00% | 1 | 512 | 25.20% |
FTNT240328C00070000 | 2024-03-28 10:28AM EDT | 70.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 25 | 368 | 33.99% |
FTNT240328C00071000 | 2024-03-27 3:57PM EDT | 71.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 5 | 226 | 43.75% |
FTNT240328C00072000 | 2024-03-28 10:14AM EDT | 72.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 5 | 477 | 53.13% |
FTNT240328C00073000 | 2024-03-27 12:09PM EDT | 73.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 499 | 56.25% |
FTNT240328C00074000 | 2024-03-26 10:28AM EDT | 74.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 4 | 86 | 65.63% |
FTNT240328C00075000 | 2024-03-26 10:09AM EDT | 75.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 210 | 71.88% |
FTNT240328C00076000 | 2024-03-25 1:05PM EDT | 76.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 5 | 155 | 81.25% |
FTNT240328C00077000 | 2024-03-20 10:26AM EDT | 77.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 4 | 35 | 90.63% |
FTNT240328C00078000 | 2024-03-13 12:03PM EDT | 78.00 | 0.23 | 0.00 | 0.01 | 0.00 | - | 3 | 16 | 96.88% |
FTNT240328C00079000 | 2024-03-21 1:55PM EDT | 79.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 5 | 10 | 106.25% |
FTNT240328C00080000 | 2024-03-19 11:26AM EDT | 80.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 58 | 115.63% |
FTNT240328C00081000 | 2024-03-20 2:53PM EDT | 81.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 125.00% |
FTNT240328C00083000 | 2024-03-04 10:36AM EDT | 83.00 | 0.19 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 137.50% |
FTNT240328C00085000 | 2024-03-06 10:30AM EDT | 85.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 150.00% |
Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
FTNT240328P00050000 | 2024-02-23 11:24AM EDT | 50.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 1 | 251.56% |
FTNT240328P00055000 | 2024-03-22 10:07AM EDT | 55.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 74 | 150.00% |
FTNT240328P00056000 | 2024-03-04 12:21PM EDT | 56.00 | 0.11 | 0.00 | 0.01 | 0.00 | - | 3 | 3 | 137.50% |
FTNT240328P00057000 | 2024-03-04 12:26PM EDT | 57.00 | 0.08 | 0.00 | 0.01 | 0.00 | - | 1 | 3 | 125.00% |
FTNT240328P00058000 | 2024-03-20 1:45PM EDT | 58.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 1 | 7 | 115.63% |
FTNT240328P00059000 | 2024-03-20 3:19PM EDT | 59.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 13 | 106.25% |
FTNT240328P00060000 | 2024-03-14 1:13PM EDT | 60.00 | 0.09 | 0.00 | 0.01 | 0.00 | - | 2 | 75 | 93.75% |
FTNT240328P00061000 | 2024-03-21 10:57AM EDT | 61.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 14 | 84 | 81.25% |
FTNT240328P00062000 | 2024-03-25 9:50AM EDT | 62.00 | 0.01 | 0.00 | 0.01 | -0.02 | -40.00% | 1 | 20 | 71.88% |
FTNT240328P00063000 | 2024-03-26 10:39AM EDT | 63.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 66 | 59.38% |
FTNT240328P00064000 | 2024-03-27 11:21AM EDT | 64.00 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 2 | 37 | 54.69% |
FTNT240328P00065000 | 2024-03-28 10:14AM EDT | 65.00 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 2 | 277 | 46.88% |
FTNT240328P00066000 | 2024-03-28 10:19AM EDT | 66.00 | 0.02 | 0.01 | 0.02 | -0.05 | -71.43% | 16 | 451 | 33.59% |
FTNT240328P00067000 | 2024-03-28 10:24AM EDT | 67.00 | 0.05 | 0.04 | 0.06 | -0.23 | -82.14% | 113 | 428 | 26.56% |
FTNT240328P00068000 | 2024-03-27 3:41PM EDT | 68.00 | 0.94 | 0.28 | 0.33 | 0.00 | - | 70 | 502 | 25.29% |
FTNT240328P00069000 | 2024-03-28 10:27AM EDT | 69.00 | 1.24 | 0.95 | 1.27 | -0.62 | -33.33% | 3 | 692 | 49.02% |
FTNT240328P00070000 | 2024-03-28 10:07AM EDT | 70.00 | 2.03 | 2.01 | 2.19 | -0.77 | -27.50% | 8 | 110 | 53.52% |
FTNT240328P00071000 | 2024-03-27 3:24PM EDT | 71.00 | 4.15 | 3.05 | 3.30 | 0.00 | - | 5 | 24 | 79.69% |
FTNT240328P00072000 | 2024-03-28 10:07AM EDT | 72.00 | 4.00 | 4.00 | 4.25 | -1.13 | -22.03% | 7 | 17 | 89.84% |
FTNT240328P00073000 | 2024-03-27 11:03AM EDT | 73.00 | 6.46 | 4.75 | 5.30 | 0.00 | - | 1 | 1 | 86.72% |
FTNT240328P00075000 | 2024-03-18 11:14AM EDT | 75.00 | 7.28 | 6.85 | 7.25 | 0.00 | - | 7 | 0 | 117.97% |
FTNT240328P00080000 | 2024-02-09 12:22PM EDT | 80.00 | 9.58 | 6.85 | 9.80 | 0.00 | - | - | 0 | 0.00% |
FTNT240328P00083000 | 2024-03-27 9:33AM EDT | 83.00 | 15.10 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |