Deutsche Märkte öffnen in 2 Stunden 46 Minuten
Nikkei 225
38.188,57 +114,59 (+0,30%) Dow Jones 30
39.387,76 +331,36 (+0,85%) Bitcoin EUR
58.321,68 +1.086,16 (+1,90%) CMC Crypto 200
1.351,92 +51,82 (+3,99%) 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:57.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240510C00057000 | 2024-05-09 3:49PM EDT | 2024-05-10 | 1.20 | 1.04 | 1.28 | -1.32 | -52.38% | 1 | 16 | 46.48% |
| FTNT240517C00057000 | 2024-05-08 2:44PM EDT | 2024-05-17 | 2.60 | 1.58 | 1.68 | 0.00 | - | 1 | 65 | 30.37% |
| FTNT240524C00057000 | 2024-05-03 12:06PM EDT | 2024-05-24 | 3.53 | 1.75 | 2.03 | 0.00 | - | 1 | 1 | 30.23% |
| FTNT240531C00057000 | 2024-05-09 3:48PM EDT | 2024-05-31 | 2.17 | 2.14 | 2.33 | -2.98 | -57.86% | 1 | 23 | 30.47% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240510P00057000 | 2024-05-09 2:57PM EDT | 2024-05-10 | 0.07 | 0.05 | 0.09 | +0.02 | +40.00% | 16 | 295 | 36.52% |
| FTNT240517P00057000 | 2024-05-09 3:51PM EDT | 2024-05-17 | 0.46 | 0.41 | 0.46 | +0.24 | +109.09% | 12 | 558 | 26.76% |
| FTNT240524P00057000 | 2024-05-09 3:03PM EDT | 2024-05-24 | 0.69 | 0.68 | 0.74 | +0.15 | +27.78% | 2 | 360 | 26.12% |
| FTNT240531P00057000 | 2024-05-09 1:32PM EDT | 2024-05-31 | 0.76 | 0.83 | 0.99 | +0.02 | +2.70% | 6 | 65 | 26.25% |
| FTNT240607P00057000 | 2024-05-09 3:28PM EDT | 2024-06-07 | 1.05 | 1.03 | 1.11 | +0.22 | +26.51% | 32 | 46 | 24.81% |
| FTNT240614P00057000 | 2024-05-09 2:03PM EDT | 2024-06-14 | 1.15 | 1.19 | 1.30 | -0.05 | -4.17% | 4 | 76 | 24.98% |
| FTNT240628P00057000 | 2024-05-09 2:45PM EDT | 2024-06-28 | 1.49 | 1.35 | 1.98 | 0.00 | - | 10 | - | 29.40% |
