Deutsche Märkte geschlossen
DAX
18.772,85 +86,25 (+0,46%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dow Jones 30
39.476,88 +89,12 (+0,23%) Gold
2.376,40 +36,10 (+1,54%) EUR/USD
1,0775 -0,0009 (-0,09%) Bitcoin EUR
56.020,10 -1.637,35 (-2,84%)
Fortinet, Inc. (FTNT)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:21PM EDT. Markt geöffnet.
Strike:58.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240510C00058000 | 2024-05-10 11:12AM EDT | 2024-05-10 | 1.40 | 0.35 | 0.48 | +0.98 | +233.33% | 101 | 759 | 25.59% |
| FTNT240517C00058000 | 2024-05-10 2:02PM EDT | 2024-05-17 | 1.04 | 1.02 | 1.05 | +0.08 | +8.33% | 212 | 381 | 26.07% |
| FTNT240524C00058000 | 2024-05-10 1:45PM EDT | 2024-05-24 | 1.45 | 1.40 | 1.44 | +0.18 | +14.17% | 32 | 60 | 27.37% |
| FTNT240531C00058000 | 2024-05-09 3:50PM EDT | 2024-05-31 | 1.49 | 1.64 | 1.70 | 0.00 | - | 51 | 165 | 27.20% |
| FTNT240607C00058000 | 2024-05-09 3:40PM EDT | 2024-06-07 | 2.19 | 1.84 | 1.94 | +0.37 | +20.33% | 1 | 3 | 27.34% |
| FTNT240614C00058000 | 2024-05-09 1:42PM EDT | 2024-06-14 | 2.39 | 1.94 | 3.25 | 0.00 | - | 3 | 31 | 42.58% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240510P00058000 | 2024-05-10 1:56PM EDT | 2024-05-10 | 0.03 | 0.03 | 0.04 | -0.25 | -89.29% | 138 | 472 | 11.72% |
| FTNT240517P00058000 | 2024-05-10 2:02PM EDT | 2024-05-17 | 0.66 | 0.62 | 0.66 | -0.19 | -22.35% | 90 | 314 | 23.24% |
| FTNT240524P00058000 | 2024-05-10 11:26AM EDT | 2024-05-24 | 0.86 | 0.94 | 0.99 | -0.21 | -19.63% | 7 | 432 | 24.07% |
| FTNT240531P00058000 | 2024-05-10 10:23AM EDT | 2024-05-31 | 0.90 | 1.12 | 1.20 | -0.40 | -30.77% | 8 | 107 | 23.58% |
| FTNT240607P00058000 | 2024-05-10 1:45PM EDT | 2024-06-07 | 1.33 | 1.30 | 1.38 | -0.13 | -8.90% | 5 | 153 | 23.29% |
| FTNT240614P00058000 | 2024-05-10 1:01PM EDT | 2024-06-14 | 1.45 | 1.48 | 1.64 | -0.10 | -6.45% | 19 | 72 | 24.49% |
