Deutsche Märkte geschlossen
DAX
18.772,85 +86,25 (+0,46%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dow Jones 30
39.479,64 +91,88 (+0,23%) Gold
2.376,00 +35,70 (+1,53%) EUR/USD
1,0775 -0,0009 (-0,09%) Bitcoin EUR
56.075,91 -1.603,20 (-2,78%)
Fortinet, Inc. (FTNT)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:21PM EDT. Markt geöffnet.
Strike:40.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240517C00040000 | 2024-05-01 2:56PM EDT | 2024-05-17 | 24.50 | 17.05 | 19.90 | 0.00 | - | - | 14 | 143.36% |
| FTNT240621C00040000 | 2024-04-30 12:37PM EDT | 2024-06-21 | 24.00 | 18.50 | 18.95 | 0.00 | - | 10 | 233 | 75.54% |
| FTNT240920C00040000 | 2024-04-29 11:09AM EDT | 2024-09-20 | 25.39 | 19.10 | 19.50 | 0.00 | - | 1 | 19 | 54.18% |
| FTNT241220C00040000 | 2024-05-09 9:57AM EDT | 2024-12-20 | 20.99 | 19.05 | 21.85 | 0.00 | - | 1 | 3 | 54.59% |
| FTNT250117C00040000 | 2024-05-09 1:48PM EDT | 2025-01-17 | 20.81 | 19.05 | 20.80 | 0.00 | - | 5 | 209 | 54.71% |
| FTNT260116C00040000 | 2024-05-10 10:16AM EDT | 2026-01-16 | 24.58 | 24.05 | 24.50 | -1.05 | -4.10% | 2 | 61 | 53.13% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240517P00040000 | 2024-03-21 3:12PM EDT | 2024-05-17 | 0.07 | 0.01 | 0.25 | 0.00 | - | - | 1 | 139.06% |
| FTNT240621P00040000 | 2024-05-08 9:30AM EDT | 2024-06-21 | 0.03 | 0.00 | 0.11 | 0.00 | - | 4 | 171 | 52.15% |
| FTNT240719P00040000 | 2024-05-08 1:53PM EDT | 2024-07-19 | 0.02 | 0.01 | 0.04 | 0.00 | - | 2 | 9 | 38.87% |
| FTNT240920P00040000 | 2024-05-03 3:54PM EDT | 2024-09-20 | 0.29 | 0.10 | 0.31 | 0.00 | - | 3 | 40 | 40.28% |
| FTNT241220P00040000 | 2024-05-03 3:46PM EDT | 2024-12-20 | 0.75 | 0.74 | 0.78 | 0.00 | - | 35 | 73 | 39.14% |
| FTNT250117P00040000 | 2024-05-10 2:04PM EDT | 2025-01-17 | 0.90 | 0.87 | 0.93 | +0.01 | +1.12% | 4 | 1,622 | 38.84% |
| FTNT260116P00040000 | 2024-05-10 12:11PM EDT | 2026-01-16 | 2.67 | 2.60 | 2.80 | -0.03 | -1.11% | 1 | 333 | 36.87% |
