Deutsche Märkte schließen in 3 Stunden 8 Minuten
DAX
18.803,83 +117,23 (+0,63%) Euro Stoxx 50
5.091,57 +37,16 (+0,74%) Dow Jones 30
39.387,76 +331,36 (+0,85%) Gold
2.381,00 +40,70 (+1,74%) EUR/USD
1,0783 -0,0001 (-0,01%) Bitcoin EUR
58.665,64 +1.881,81 (+3,31%)
Fortinet, Inc. (FTNT)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:60.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240510C00060000 | 2024-05-09 3:56PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.00 | 0.00 | - | 525 | 1,715 | 12.50% |
| FTNT240517C00060000 | 2024-05-09 3:35PM EDT | 2024-05-17 | 0.28 | 0.00 | 0.00 | 0.00 | - | 752 | 1,256 | 6.25% |
| FTNT240524C00060000 | 2024-05-09 3:34PM EDT | 2024-05-24 | 0.52 | 0.00 | 0.00 | 0.00 | - | 24 | 172 | 3.13% |
| FTNT240531C00060000 | 2024-05-09 3:50PM EDT | 2024-05-31 | 0.70 | 0.00 | 0.00 | 0.00 | - | 8 | 270 | 3.13% |
| FTNT240607C00060000 | 2024-05-09 10:44AM EDT | 2024-06-07 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 3.13% |
| FTNT240614C00060000 | 2024-05-09 3:50PM EDT | 2024-06-14 | 1.15 | 0.00 | 0.00 | 0.00 | - | 19 | 41 | 3.13% |
| FTNT240621C00060000 | 2024-05-09 3:59PM EDT | 2024-06-21 | 1.35 | 0.00 | 0.00 | 0.00 | - | 390 | 2,965 | 3.13% |
| FTNT240719C00060000 | 2024-05-09 3:55PM EDT | 2024-07-19 | 2.04 | 0.00 | 0.00 | 0.00 | - | 396 | 1,196 | 1.56% |
| FTNT240920C00060000 | 2024-05-09 3:54PM EDT | 2024-09-20 | 4.35 | 0.00 | 0.00 | 0.00 | - | 99 | 530 | 1.56% |
| FTNT241220C00060000 | 2024-05-09 3:49PM EDT | 2024-12-20 | 6.55 | 0.00 | 0.00 | 0.00 | - | 6 | 103 | 0.78% |
| FTNT250117C00060000 | 2024-05-09 3:53PM EDT | 2025-01-17 | 6.96 | 0.00 | 0.00 | 0.00 | - | 24 | 3,137 | 0.78% |
| FTNT250620C00060000 | 2024-05-09 3:12PM EDT | 2025-06-20 | 9.85 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.78% |
| FTNT260116C00060000 | 2024-05-09 3:36PM EDT | 2026-01-16 | 12.55 | 0.00 | 0.00 | 0.00 | - | 14 | 376 | 0.78% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240510P00060000 | 2024-05-09 3:51PM EDT | 2024-05-10 | 2.27 | 0.00 | 0.00 | 0.00 | - | 58 | 442 | 0.00% |
| FTNT240517P00060000 | 2024-05-09 3:42PM EDT | 2024-05-17 | 2.15 | 0.00 | 0.00 | 0.00 | - | 79 | 1,463 | 0.00% |
| FTNT240524P00060000 | 2024-05-09 11:16AM EDT | 2024-05-24 | 1.41 | 0.00 | 0.00 | 0.00 | - | 1 | 142 | 0.00% |
| FTNT240531P00060000 | 2024-05-09 3:27PM EDT | 2024-05-31 | 2.43 | 0.00 | 0.00 | 0.00 | - | 3 | 147 | 0.00% |
| FTNT240607P00060000 | 2024-05-08 3:55PM EDT | 2024-06-07 | 1.94 | 0.00 | 0.00 | 0.00 | - | 17 | 40 | 0.00% |
| FTNT240614P00060000 | 2024-05-09 1:02PM EDT | 2024-06-14 | 2.46 | 0.00 | 0.00 | 0.00 | - | 2 | 56 | 0.00% |
| FTNT240621P00060000 | 2024-05-09 3:35PM EDT | 2024-06-21 | 2.93 | 0.00 | 0.00 | 0.00 | - | 173 | 4,864 | 0.00% |
| FTNT240719P00060000 | 2024-05-09 3:15PM EDT | 2024-07-19 | 3.40 | 0.00 | 0.00 | 0.00 | - | 155 | 4,667 | 0.00% |
| FTNT240920P00060000 | 2024-05-09 3:43PM EDT | 2024-09-20 | 5.20 | 0.00 | 0.00 | 0.00 | - | 77 | 925 | 0.00% |
| FTNT241220P00060000 | 2024-05-09 3:25PM EDT | 2024-12-20 | 6.65 | 0.00 | 0.00 | 0.00 | - | 103 | 335 | 0.00% |
| FTNT250117P00060000 | 2024-05-09 3:39PM EDT | 2025-01-17 | 6.85 | 0.00 | 0.00 | 0.00 | - | 26 | 2,940 | 0.00% |
| FTNT250620P00060000 | 2024-05-09 9:59AM EDT | 2025-06-20 | 8.20 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| FTNT260116P00060000 | 2024-05-07 1:29PM EDT | 2026-01-16 | 9.70 | 0.00 | 0.00 | 0.00 | - | 45 | 187 | 0.00% |
