Deutsche Märkte schließen in 4 Stunden 34 Minuten
DAX
18.804,66 +118,06 (+0,63%) Euro Stoxx 50
5.094,19 +39,78 (+0,79%) Dow Jones 30
39.387,76 +331,36 (+0,85%) Gold
2.384,20 +43,90 (+1,88%) EUR/USD
1,0779 -0,0005 (-0,04%) Bitcoin EUR
58.472,39 +1.809,93 (+3,19%)
Fortinet, Inc. (FTNT)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Calls
10. Mai 2024
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 19.95 | 0.00 | - | - | 1 | 44.50 | - | - | - | - | - |
| 13.67 | 0.00 | - | 1 | 0 | 45.00 | - | - | - | - | - |
| 17.35 | 0.00 | - | - | 0 | 46.50 | 0.01 | 0.00 | - | 1 | 2 |
| 17.45 | 0.00 | - | - | 19 | 47.00 | 0.02 | 0.00 | - | 101 | 0 |
| 10.80 | 0.00 | - | - | 0 | 47.50 | 0.01 | 0.00 | - | 6 | 0 |
| - | - | - | - | - | 48.00 | 0.01 | 0.00 | - | 13 | 13 |
| 15.05 | 0.00 | - | - | 6 | 48.50 | 0.01 | 0.00 | - | 79 | 111 |
| - | - | - | - | - | 49.00 | 0.01 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 49.50 | 0.17 | 0.00 | - | - | 7 |
| - | - | - | - | - | 50.00 | 0.01 | 0.00 | - | 1 | 22 |
| 13.95 | 0.00 | - | - | 11 | 51.00 | 0.03 | 0.00 | - | 1 | 916 |
| 6.95 | 0.00 | - | 22 | 14 | 52.00 | 0.01 | 0.00 | - | 4 | 232 |
| - | - | - | - | - | 53.00 | 0.04 | 0.00 | - | 6 | 33 |
| - | - | - | - | - | 54.00 | 0.01 | 0.00 | - | 1 | 0 |
| 4.10 | 0.00 | - | 1 | 21 | 55.00 | 0.03 | 0.00 | - | 1 | 418 |
| 3.90 | 0.00 | - | 6 | 17 | 56.00 | 0.02 | 0.00 | - | 14 | 0 |
| 1.20 | 0.00 | - | 1 | 0 | 57.00 | 0.07 | 0.00 | - | 16 | 0 |
| 0.42 | 0.00 | - | 117 | 0 | 58.00 | 0.28 | 0.00 | - | 109 | 472 |
| 0.10 | 0.00 | - | 345 | 396 | 59.00 | 1.00 | 0.00 | - | 164 | 0 |
| 0.03 | 0.00 | - | 525 | 0 | 60.00 | 2.27 | 0.00 | - | 58 | 442 |
| 0.05 | 0.00 | - | 15 | 643 | 61.00 | 2.75 | 0.00 | - | 7 | 0 |
| 0.03 | 0.00 | - | 5 | 330 | 62.00 | 2.80 | 0.00 | - | 13 | 0 |
| 0.02 | 0.00 | - | 9 | 211 | 63.00 | 3.89 | 0.00 | - | 3 | 195 |
| 0.02 | 0.00 | - | 10 | 0 | 64.00 | 5.88 | 0.00 | - | 4 | 972 |
| 0.01 | 0.00 | - | 7 | 0 | 65.00 | 6.21 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 6 | 1,724 | 66.00 | 7.06 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 3 | 373 | 67.00 | 8.90 | 0.00 | - | 2,082 | 2,007 |
| 0.01 | 0.00 | - | 3 | 0 | 68.00 | 5.90 | 0.00 | - | 15 | 0 |
| 0.01 | 0.00 | - | 28 | 79 | 69.00 | 10.50 | 0.00 | - | 2,093 | 7 |
| 0.04 | 0.00 | - | 6 | 1,385 | 70.00 | 10.95 | 0.00 | - | 6 | 0 |
| 0.08 | 0.00 | - | 6 | 68 | 71.00 | 10.80 | 0.00 | - | 27 | 0 |
| 0.10 | 0.00 | - | 1 | 127 | 72.00 | 9.20 | 0.00 | - | 3 | 0 |
| 0.02 | 0.00 | - | 2 | 0 | 73.00 | 13.88 | 0.00 | - | 5 | 0 |
| 0.02 | 0.00 | - | 3 | 77 | 74.00 | 13.77 | 0.00 | - | 9 | 3 |
| 0.01 | 0.00 | - | 1 | 0 | 75.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 2 | 114 | 76.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 4 | 56 | 77.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 2 | 73 | 78.00 | 20.85 | 0.00 | - | - | 2 |
| 0.01 | 0.00 | - | 1 | 0 | 79.00 | 20.50 | 0.00 | - | 3 | 0 |
| 0.01 | 0.00 | - | 69 | 1,409 | 80.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 20 | 50 | 81.00 | 22.35 | 0.00 | - | - | 2 |
| 0.01 | 0.00 | - | 1 | 2 | 82.00 | 23.75 | 0.00 | - | 3 | 0 |
| 0.25 | 0.00 | - | 1 | 2 | 83.00 | - | - | - | - | - |
| 0.21 | 0.00 | - | 6 | 0 | 84.00 | 20.25 | 0.00 | - | - | 0 |
| 0.16 | 0.00 | - | 1 | 19 | 85.00 | 24.73 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 8 | 0 | 86.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 5 | 6 | 90.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 1 | 0 | 95.00 | - | - | - | - | - |
