Deutsche Märkte öffnen in 4 Stunden 18 Minuten
Nikkei 225
38.320,15 +246,17 (+0,65%) Dow Jones 30
39.387,76 +331,36 (+0,85%) Bitcoin EUR
58.399,92 +1.231,91 (+2,15%) CMC Crypto 200
1.351,25 +51,15 (+3,93%) 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:45.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240510C00045000 | 2024-05-06 12:07PM EDT | 2024-05-10 | 13.67 | 12.95 | 14.25 | 0.00 | - | 1 | 0 | 382.81% |
| FTNT240517C00045000 | 2024-05-01 9:43AM EDT | 2024-05-17 | 18.95 | 12.95 | 14.85 | 0.00 | - | 2 | 8 | 155.66% |
| FTNT240621C00045000 | 2024-05-08 1:37PM EDT | 2024-06-21 | 14.20 | 13.30 | 14.20 | 0.00 | - | 2 | 49 | 62.99% |
| FTNT240719C00045000 | 2024-04-30 12:33PM EDT | 2024-07-19 | 19.57 | 13.45 | 13.90 | 0.00 | - | 1 | 26 | 52.25% |
| FTNT240920C00045000 | 2024-05-09 2:47PM EDT | 2024-09-20 | 14.75 | 13.25 | 14.95 | -6.25 | -29.76% | 2 | 33 | 51.49% |
| FTNT241220C00045000 | 2024-05-06 1:14PM EDT | 2024-12-20 | 16.80 | 15.80 | 16.50 | 0.00 | - | 2 | 6 | 52.41% |
| FTNT250117C00045000 | 2024-05-07 12:11PM EDT | 2025-01-17 | 17.70 | 14.80 | 17.50 | 0.00 | - | 4 | 291 | 56.57% |
| FTNT260116C00045000 | 2024-05-03 3:01PM EDT | 2026-01-16 | 21.60 | 19.60 | 22.70 | 0.00 | - | 1 | 32 | 52.10% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240517P00045000 | 2024-05-08 3:47PM EDT | 2024-05-17 | 0.02 | 0.00 | 1.27 | 0.00 | - | 10 | 45 | 145.70% |
| FTNT240607P00045000 | 2024-05-06 10:35AM EDT | 2024-06-07 | 0.07 | 0.00 | 0.08 | +0.07 | - | - | 1 | 48.24% |
| FTNT240621P00045000 | 2024-05-08 3:36PM EDT | 2024-06-21 | 0.07 | 0.03 | 0.09 | 0.00 | - | 1 | 1,109 | 40.43% |
| FTNT240719P00045000 | 2024-05-09 9:35AM EDT | 2024-07-19 | 0.13 | 0.05 | 0.10 | +0.04 | +44.44% | 2 | 31 | 32.03% |
| FTNT240920P00045000 | 2024-05-09 2:35PM EDT | 2024-09-20 | 0.61 | 0.60 | 0.65 | +0.06 | +10.91% | 3 | 226 | 35.84% |
| FTNT241220P00045000 | 2024-05-09 2:52PM EDT | 2024-12-20 | 1.49 | 1.46 | 1.57 | +0.11 | +7.97% | 1 | 211 | 37.31% |
| FTNT250117P00045000 | 2024-05-09 3:37PM EDT | 2025-01-17 | 1.70 | 1.62 | 1.74 | +0.13 | +8.28% | 2 | 5,730 | 36.65% |
| FTNT260116P00045000 | 2024-05-07 11:32AM EDT | 2026-01-16 | 3.90 | 2.25 | 4.25 | 0.00 | - | 18 | 106 | 35.61% |
