Deutsche Märkte schließen in 7 Stunden 36 Minuten
DAX
18.787,08 +100,48 (+0,54%) Euro Stoxx 50
5.078,81 +24,40 (+0,48%) Dow Jones 30
39.387,76 +331,36 (+0,85%) Gold
2.373,30 +33,00 (+1,41%) EUR/USD
1,0785 +0,0001 (+0,01%) Bitcoin EUR
58.554,61 +1.719,16 (+3,02%)
Fortinet, Inc. (FTNT)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:65.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240510C00065000 | 2024-05-09 3:04PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| FTNT240517C00065000 | 2024-05-09 2:15PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| FTNT240524C00065000 | 2024-05-09 11:59AM EDT | 2024-05-24 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| FTNT240531C00065000 | 2024-05-09 3:46PM EDT | 2024-05-31 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| FTNT240607C00065000 | 2024-05-09 1:09PM EDT | 2024-06-07 | 0.19 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| FTNT240614C00065000 | 2024-05-09 1:42PM EDT | 2024-06-14 | 0.30 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| FTNT240621C00065000 | 2024-05-09 3:58PM EDT | 2024-06-21 | 0.29 | 0.00 | 0.00 | 0.00 | - | 161 | 0 | 6.25% |
| FTNT240719C00065000 | 2024-05-09 3:46PM EDT | 2024-07-19 | 0.70 | 0.00 | 0.00 | 0.00 | - | 145 | 0 | 6.25% |
| FTNT240920C00065000 | 2024-05-09 3:50PM EDT | 2024-09-20 | 2.50 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 3.13% |
| FTNT241220C00065000 | 2024-05-09 3:25PM EDT | 2024-12-20 | 4.60 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 3.13% |
| FTNT250117C00065000 | 2024-05-09 2:04PM EDT | 2025-01-17 | 5.10 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 3.13% |
| FTNT260116C00065000 | 2024-05-09 9:35AM EDT | 2026-01-16 | 10.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240510P00065000 | 2024-05-09 12:55PM EDT | 2024-05-10 | 6.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FTNT240517P00065000 | 2024-05-09 3:58PM EDT | 2024-05-17 | 6.82 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| FTNT240524P00065000 | 2024-05-09 3:53PM EDT | 2024-05-24 | 6.71 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FTNT240531P00065000 | 2024-05-03 3:48PM EDT | 2024-05-31 | 6.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| FTNT240607P00065000 | 2024-05-09 12:13PM EDT | 2024-06-07 | 5.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| FTNT240614P00065000 | 2024-05-09 1:01PM EDT | 2024-06-14 | 6.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FTNT240621P00065000 | 2024-05-09 3:58PM EDT | 2024-06-21 | 6.88 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| FTNT240719P00065000 | 2024-05-09 2:52PM EDT | 2024-07-19 | 7.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| FTNT240920P00065000 | 2024-05-09 3:50PM EDT | 2024-09-20 | 8.36 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FTNT241220P00065000 | 2024-05-03 3:21PM EDT | 2024-12-20 | 9.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| FTNT250117P00065000 | 2024-05-09 10:32AM EDT | 2025-01-17 | 9.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| FTNT260116P00065000 | 2024-05-03 2:42PM EDT | 2026-01-16 | 12.55 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
