Deutsche Märkte öffnen in 9 Stunden
Nikkei 225
38.073,98 -128,42 (-0,34%) Dow Jones 30
39.387,76 +331,36 (+0,85%) Bitcoin EUR
58.016,27 +998,67 (+1,75%) CMC Crypto 200
1.343,88 +43,78 (+3,37%) 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:69.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240510C00069000 | 2024-05-09 10:46AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.03 | 0.00 | - | 28 | 73 | 98.44% |
| FTNT240517C00069000 | 2024-05-07 10:22AM EDT | 2024-05-17 | 0.03 | 0.01 | 0.05 | 0.00 | - | 1 | 77 | 51.17% |
| FTNT240524C00069000 | 2024-05-07 9:31AM EDT | 2024-05-24 | 0.12 | 0.01 | 0.03 | 0.00 | - | 1 | 53 | 38.28% |
| FTNT240531C00069000 | 2024-05-06 9:31AM EDT | 2024-05-31 | 0.20 | 0.01 | 0.08 | 0.00 | - | 10 | 14 | 37.50% |
| FTNT240607C00069000 | 2024-05-08 10:06AM EDT | 2024-06-07 | 0.07 | 0.01 | 0.11 | 0.00 | - | 6 | 4 | 34.86% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240510P00069000 | 2024-05-08 3:14PM EDT | 2024-05-10 | 10.50 | 10.70 | 12.70 | 0.00 | - | 2,093 | 7 | 223.63% |
| FTNT240517P00069000 | 2024-04-26 12:43PM EDT | 2024-05-17 | 6.80 | 10.60 | 12.10 | 0.00 | - | 2 | 0 | 88.67% |
| FTNT240524P00069000 | 2024-05-06 9:57AM EDT | 2024-05-24 | 8.30 | 8.80 | 12.00 | 0.00 | - | 1 | 1 | 88.28% |
| FTNT240531P00069000 | 2024-04-12 10:36AM EDT | 2024-05-31 | 5.25 | 10.50 | 12.75 | 0.00 | - | 1 | 0 | 63.87% |
| FTNT240614P00069000 | 2024-05-03 3:17PM EDT | 2024-06-14 | 9.78 | 9.95 | 11.60 | 0.00 | - | 1 | 1 | 49.81% |
