Deutsche Märkte geschlossen
DAX
18.772,85 +86,25 (+0,46%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dow Jones 30
39.459,72 +71,96 (+0,18%) Gold
2.375,30 +35,00 (+1,50%) EUR/USD
1,0774 -0,0010 (-0,10%) Bitcoin EUR
56.015,64 -1.500,89 (-2,61%)
Fortinet, Inc. (FTNT)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:06PM EDT. Markt geöffnet.
Strike:66.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240510C00066000 | 2024-05-09 3:36PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 1,724 | 93.75% |
| FTNT240517C00066000 | 2024-05-07 10:24AM EDT | 2024-05-17 | 0.11 | 0.01 | 0.06 | 0.00 | - | 4 | 417 | 46.48% |
| FTNT240524C00066000 | 2024-05-06 12:04PM EDT | 2024-05-24 | 0.08 | 0.01 | 0.08 | 0.00 | - | 3 | 15 | 35.74% |
| FTNT240531C00066000 | 2024-05-10 12:14PM EDT | 2024-05-31 | 0.07 | 0.05 | 0.10 | -0.03 | -30.00% | 2 | 15 | 30.86% |
| FTNT240607C00066000 | 2024-05-07 12:10PM EDT | 2024-06-07 | 0.19 | 0.08 | 0.12 | 0.00 | - | 21 | 22 | 27.93% |
| FTNT240614C00066000 | 2024-05-09 2:36PM EDT | 2024-06-14 | 0.16 | 0.15 | 0.18 | 0.00 | - | 1 | 101 | 27.44% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240510P00066000 | 2024-05-07 11:59AM EDT | 2024-05-10 | 7.06 | 7.40 | 7.70 | 0.00 | - | 1 | 0 | 100.00% |
| FTNT240517P00066000 | 2024-05-07 9:41AM EDT | 2024-05-17 | 6.40 | 7.35 | 7.80 | 0.00 | - | 1 | 5 | 52.15% |
| FTNT240524P00066000 | 2024-05-06 1:51PM EDT | 2024-05-24 | 6.97 | 7.45 | 8.65 | 0.00 | - | 6 | 3 | 50.98% |
| FTNT240531P00066000 | 2024-05-03 10:48AM EDT | 2024-05-31 | 5.90 | 7.20 | 8.10 | 0.00 | - | 1 | 8 | 43.75% |
| FTNT240607P00066000 | 2024-05-06 10:23AM EDT | 2024-06-07 | 5.75 | 7.10 | 9.55 | 0.00 | - | - | 3 | 68.12% |
