Deutsche Märkte öffnen in 6 Stunden 5 Minuten
Nikkei 225
38.655,02 +581,04 (+1,53%) Dow Jones 30
39.387,76 +331,36 (+0,85%) Bitcoin EUR
58.248,95 +1.291,74 (+2,27%) CMC Crypto 200
1.350,03 +49,93 (+3,84%) 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:56.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240510C00056000 | 2024-05-03 11:55AM EDT | 2024-05-10 | 3.90 | 1.23 | 2.77 | 0.00 | - | 6 | 17 | 124.41% |
| FTNT240517C00056000 | 2024-05-07 9:31AM EDT | 2024-05-17 | 4.05 | 2.18 | 2.50 | 0.00 | - | 1 | 8 | 34.13% |
| FTNT240524C00056000 | 2024-04-19 3:36PM EDT | 2024-05-24 | 8.55 | 2.59 | 2.90 | 0.00 | - | 1 | 1 | 35.40% |
| FTNT240607C00056000 | 2024-04-29 10:09AM EDT | 2024-06-07 | 10.10 | 3.00 | 3.20 | 0.00 | - | - | 15 | 30.66% |
| FTNT240614C00056000 | 2024-05-06 10:36AM EDT | 2024-06-14 | 4.70 | 2.44 | 5.35 | 0.00 | - | 1 | 1 | 58.98% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240510P00056000 | 2024-05-09 2:50PM EDT | 2024-05-10 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 14 | 179 | 43.75% |
| FTNT240517P00056000 | 2024-05-09 3:19PM EDT | 2024-05-17 | 0.22 | 0.20 | 0.24 | +0.01 | +4.76% | 31 | 149 | 27.93% |
| FTNT240524P00056000 | 2024-05-09 3:16PM EDT | 2024-05-24 | 0.42 | 0.41 | 0.46 | -0.01 | -2.33% | 4 | 252 | 26.86% |
| FTNT240531P00056000 | 2024-05-09 3:57PM EDT | 2024-05-31 | 0.57 | 0.53 | 0.62 | -0.06 | -9.52% | 11 | 106 | 25.68% |
| FTNT240607P00056000 | 2024-05-09 3:51PM EDT | 2024-06-07 | 0.77 | 0.71 | 0.78 | +0.19 | +32.76% | 17 | 50 | 25.29% |
| FTNT240614P00056000 | 2024-05-09 3:33PM EDT | 2024-06-14 | 0.93 | 0.85 | 0.98 | +0.11 | +13.41% | 10 | 32 | 25.83% |
