Deutsche Märkte öffnen in 8 Stunden 47 Minuten
Nikkei 225
38.073,98 -128,42 (-0,34%) Dow Jones 30
39.387,76 +331,36 (+0,85%) Bitcoin EUR
58.025,49 +1.111,69 (+1,95%) CMC Crypto 200
1.343,88 +43,78 (+3,37%) Nasdaq Compositive
16.346,26 +43,46 (+0,27%) S&P 500
5.214,08 +26,41 (+0,51%)
Fortinet, Inc. (FTNT)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:35.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240517C00035000 | 2024-05-09 2:29PM EDT | 2024-05-17 | 23.72 | 21.30 | 25.15 | -0.48 | -1.98% | 23 | 28 | 166.02% |
| FTNT240621C00035000 | 2024-05-09 2:29PM EDT | 2024-06-21 | 23.87 | 22.45 | 24.95 | -0.48 | -1.97% | 23 | 40 | 104.20% |
| FTNT250117C00035000 | 2024-05-08 1:00PM EDT | 2025-01-17 | 25.50 | 24.50 | 26.20 | 0.00 | - | 5 | 107 | 64.87% |
| FTNT260116C00035000 | 2024-03-11 12:55PM EDT | 2026-01-16 | 40.40 | 36.30 | 40.50 | 0.00 | - | 3 | 78 | 116.66% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240517P00035000 | 2024-05-03 11:40AM EDT | 2024-05-17 | 0.08 | 0.00 | 0.08 | 0.00 | - | 4 | 4 | 142.19% |
| FTNT240621P00035000 | 2024-05-06 3:44PM EDT | 2024-06-21 | 0.11 | 0.00 | 0.11 | 0.00 | - | 3 | 139 | 67.19% |
| FTNT240719P00035000 | 2024-04-04 12:18PM EDT | 2024-07-19 | 0.05 | 0.00 | 0.48 | 0.00 | - | 19 | 21 | 66.89% |
| FTNT240920P00035000 | 2024-05-06 10:37AM EDT | 2024-09-20 | 0.17 | 0.03 | 0.20 | 0.00 | - | 3 | 17 | 47.22% |
| FTNT241220P00035000 | 2024-05-09 2:52PM EDT | 2024-12-20 | 0.43 | 0.19 | 0.48 | +0.03 | +7.50% | 2 | 9 | 43.77% |
| FTNT250117P00035000 | 2024-05-08 2:26PM EDT | 2025-01-17 | 0.40 | 0.41 | 0.55 | 0.00 | - | 14 | 4,005 | 42.63% |
| FTNT260116P00035000 | 2024-05-09 12:00PM EDT | 2026-01-16 | 1.64 | 1.51 | 1.87 | -0.06 | -3.53% | 1 | 165 | 39.00% |
