Deutsche Märkte öffnen in 29 Minuten
Nikkei 225
38.229,11 +155,13 (+0,41%) Dow Jones 30
39.387,76 +331,36 (+0,85%) Bitcoin EUR
58.324,22 +1.057,81 (+1,85%) CMC Crypto 200
1.352,45 -5,56 (-0,41%) 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:55.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240510C00055000 | 2024-05-08 9:44AM EDT | 2024-05-10 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FTNT240517C00055000 | 2024-05-07 11:10AM EDT | 2024-05-17 | 3.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| FTNT240621C00055000 | 2024-05-09 3:54PM EDT | 2024-06-21 | 4.20 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| FTNT240719C00055000 | 2024-05-08 3:35PM EDT | 2024-07-19 | 5.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| FTNT240920C00055000 | 2024-05-09 2:47PM EDT | 2024-09-20 | 7.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| FTNT241220C00055000 | 2024-05-09 3:33PM EDT | 2024-12-20 | 9.15 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| FTNT250117C00055000 | 2024-05-09 3:32PM EDT | 2025-01-17 | 9.60 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| FTNT250620C00055000 | 2024-05-09 1:01PM EDT | 2025-06-20 | 12.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FTNT260116C00055000 | 2024-05-09 12:40PM EDT | 2026-01-16 | 15.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240510P00055000 | 2024-05-09 3:19PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| FTNT240517P00055000 | 2024-05-09 3:59PM EDT | 2024-05-17 | 0.09 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 12.50% |
| FTNT240524P00055000 | 2024-05-09 10:46AM EDT | 2024-05-24 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| FTNT240531P00055000 | 2024-05-09 12:23PM EDT | 2024-05-31 | 0.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| FTNT240607P00055000 | 2024-05-09 3:51PM EDT | 2024-06-07 | 0.53 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| FTNT240614P00055000 | 2024-05-09 1:32PM EDT | 2024-06-14 | 0.57 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| FTNT240621P00055000 | 2024-05-09 3:33PM EDT | 2024-06-21 | 0.78 | 0.00 | 0.00 | 0.00 | - | 134 | 0 | 3.13% |
| FTNT240628P00055000 | 2024-05-09 3:41PM EDT | 2024-06-28 | 0.83 | 0.00 | 0.00 | 0.00 | - | 5 | - | 3.13% |
| FTNT240719P00055000 | 2024-05-09 3:32PM EDT | 2024-07-19 | 1.25 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| FTNT240920P00055000 | 2024-05-09 3:37PM EDT | 2024-09-20 | 2.90 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 3.13% |
| FTNT241220P00055000 | 2024-05-09 3:32PM EDT | 2024-12-20 | 4.30 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 1.56% |
| FTNT250117P00055000 | 2024-05-08 12:51PM EDT | 2025-01-17 | 4.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| FTNT260116P00055000 | 2024-05-07 3:15PM EDT | 2026-01-16 | 7.50 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.78% |
