Deutsche Märkte geschlossen
DAX
18.772,85 +86,25 (+0,46%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dow Jones 30
39.476,43 +88,67 (+0,23%) Gold
2.375,10 +34,80 (+1,49%) EUR/USD
1,0779 -0,0005 (-0,04%) Bitcoin EUR
56.132,33 -1.420,32 (-2,47%)
Fortinet, Inc. (FTNT)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:40PM EDT. Markt geöffnet.
Strike:50.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240517C00050000 | 2024-05-03 1:05PM EDT | 2024-05-17 | 9.95 | 7.55 | 8.55 | 0.00 | - | 26 | 60 | 63.28% |
| FTNT240531C00050000 | 2024-05-10 10:18AM EDT | 2024-05-31 | 8.80 | 8.40 | 8.70 | -1.20 | -12.00% | 25 | 2 | 46.88% |
| FTNT240621C00050000 | 2024-05-08 11:25AM EDT | 2024-06-21 | 9.15 | 8.75 | 8.90 | 0.00 | - | 2 | 1,377 | 39.40% |
| FTNT240719C00050000 | 2024-05-06 10:52AM EDT | 2024-07-19 | 10.42 | 8.80 | 9.35 | 0.00 | - | 1 | 36 | 38.70% |
| FTNT240920C00050000 | 2024-05-08 10:31AM EDT | 2024-09-20 | 10.95 | 10.60 | 10.75 | +0.22 | +2.05% | 1 | 33 | 42.36% |
| FTNT241220C00050000 | 2024-05-08 11:01AM EDT | 2024-12-20 | 12.75 | 12.10 | 12.70 | 0.00 | - | 1 | 10 | 45.98% |
| FTNT250117C00050000 | 2024-05-09 2:15PM EDT | 2025-01-17 | 13.00 | 12.65 | 13.05 | 0.00 | - | 3 | 911 | 45.53% |
| FTNT250620C00050000 | 2024-05-09 3:32PM EDT | 2025-06-20 | 15.20 | 14.70 | 16.45 | 0.00 | - | 3 | 2 | 52.16% |
| FTNT260116C00050000 | 2024-05-10 10:47AM EDT | 2026-01-16 | 19.05 | 17.75 | 18.55 | +0.55 | +2.97% | 1 | 280 | 50.46% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240510P00050000 | 2024-05-09 9:36AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 22 | 137.50% |
| FTNT240517P00050000 | 2024-05-10 11:42AM EDT | 2024-05-17 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 1 | 174 | 51.56% |
| FTNT240524P00050000 | 2024-05-07 3:16PM EDT | 2024-05-24 | 0.06 | 0.01 | 0.03 | 0.00 | - | 1 | 42 | 37.50% |
| FTNT240531P00050000 | 2024-05-09 11:16AM EDT | 2024-05-31 | 0.03 | 0.01 | 0.08 | 0.00 | - | 13 | 40 | 36.52% |
| FTNT240607P00050000 | 2024-05-08 1:16PM EDT | 2024-06-07 | 0.07 | 0.01 | 0.11 | 0.00 | - | 6 | 7 | 33.89% |
| FTNT240614P00050000 | 2024-05-08 10:55AM EDT | 2024-06-14 | 0.10 | 0.01 | 0.21 | 0.00 | - | - | 1 | 35.06% |
| FTNT240621P00050000 | 2024-05-10 11:20AM EDT | 2024-06-21 | 0.11 | 0.11 | 0.15 | -0.04 | -26.67% | 10 | 2,808 | 29.69% |
| FTNT240719P00050000 | 2024-05-09 3:40PM EDT | 2024-07-19 | 0.37 | 0.31 | 0.34 | 0.00 | - | 22 | 244 | 28.32% |
| FTNT240920P00050000 | 2024-05-10 11:15AM EDT | 2024-09-20 | 1.23 | 1.33 | 1.36 | -0.20 | -13.99% | 3 | 1,962 | 33.22% |
| FTNT241220P00050000 | 2024-05-10 1:03PM EDT | 2024-12-20 | 2.56 | 2.54 | 2.61 | -0.10 | -3.76% | 31 | 198 | 34.90% |
| FTNT250117P00050000 | 2024-05-10 1:02PM EDT | 2025-01-17 | 2.76 | 2.74 | 2.79 | -0.08 | -2.82% | 39 | 4,579 | 34.11% |
| FTNT260116P00050000 | 2024-05-09 3:44PM EDT | 2026-01-16 | 5.80 | 5.55 | 5.85 | 0.00 | - | 2 | 757 | 34.07% |
