Deutsche Märkte geschlossen
Nikkei 225
38.073,98 -128,39 (-0,34%) Dow Jones 30
39.387,76 +331,37 (+0,85%) Bitcoin EUR
57.959,99 +760,99 (+1,33%) CMC Crypto 200
1.343,91 +43,82 (+3,37%) Nasdaq Compositive
16.346,26 +43,51 (+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:70.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240510C00070000 | 2024-05-09 10:44AM EDT | 2024-05-10 | 0.04 | 0.00 | 0.05 | +0.03 | +300.00% | 6 | 1,386 | 114.06% |
| FTNT240517C00070000 | 2024-05-09 3:32PM EDT | 2024-05-17 | 0.02 | 0.02 | 0.04 | 0.00 | - | 26 | 3,699 | 54.69% |
| FTNT240524C00070000 | 2024-05-07 9:35AM EDT | 2024-05-24 | 0.12 | 0.00 | 0.03 | 0.00 | - | 1 | 37 | 41.02% |
| FTNT240531C00070000 | 2024-05-06 1:39PM EDT | 2024-05-31 | 0.05 | 0.01 | 0.08 | 0.00 | - | 1 | 21 | 40.04% |
| FTNT240607C00070000 | 2024-05-09 10:44AM EDT | 2024-06-07 | 0.03 | 0.01 | 0.10 | -0.12 | -80.00% | 1 | 99 | 36.52% |
| FTNT240621C00070000 | 2024-05-09 3:55PM EDT | 2024-06-21 | 0.08 | 0.08 | 0.10 | -0.05 | -38.46% | 108 | 3,139 | 30.08% |
| FTNT240719C00070000 | 2024-05-09 3:23PM EDT | 2024-07-19 | 0.24 | 0.21 | 0.24 | -0.16 | -40.00% | 43 | 1,282 | 28.17% |
| FTNT240920C00070000 | 2024-05-09 3:56PM EDT | 2024-09-20 | 1.38 | 1.36 | 1.40 | -0.28 | -16.87% | 219 | 2,539 | 34.77% |
| FTNT241220C00070000 | 2024-05-09 2:02PM EDT | 2024-12-20 | 3.25 | 3.00 | 3.15 | -0.20 | -5.80% | 227 | 1,387 | 38.42% |
| FTNT250117C00070000 | 2024-05-09 3:59PM EDT | 2025-01-17 | 3.40 | 3.30 | 3.45 | -0.45 | -11.69% | 61 | 5,579 | 37.95% |
| FTNT260116C00070000 | 2024-05-09 3:43PM EDT | 2026-01-16 | 8.60 | 8.60 | 9.00 | -0.77 | -8.22% | 2 | 1,049 | 43.26% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240510P00070000 | 2024-05-08 3:15PM EDT | 2024-05-10 | 10.95 | 11.65 | 13.60 | 0.00 | - | 6 | 2 | 228.32% |
| FTNT240517P00070000 | 2024-05-09 3:03PM EDT | 2024-05-17 | 12.00 | 10.90 | 13.55 | +0.40 | +3.45% | 27 | 34 | 86.33% |
| FTNT240524P00070000 | 2024-04-30 10:17AM EDT | 2024-05-24 | 7.65 | 10.00 | 13.50 | 0.00 | - | 5 | 0 | 106.74% |
| FTNT240531P00070000 | 2024-05-07 3:36PM EDT | 2024-05-31 | 10.70 | 11.50 | 13.75 | 0.00 | - | 1 | 3 | 67.33% |
| FTNT240614P00070000 | 2024-05-03 10:57AM EDT | 2024-06-14 | 10.00 | 10.90 | 13.00 | 0.00 | - | 2 | 3 | 60.94% |
| FTNT240621P00070000 | 2024-05-08 2:58PM EDT | 2024-06-21 | 10.65 | 11.35 | 13.55 | 0.00 | - | 1,472 | 451 | 65.19% |
| FTNT240719P00070000 | 2024-05-06 1:45PM EDT | 2024-07-19 | 10.99 | 10.65 | 13.45 | 0.00 | - | 9 | 1,248 | 49.71% |
| FTNT240920P00070000 | 2024-05-08 11:46AM EDT | 2024-09-20 | 12.25 | 11.85 | 13.40 | 0.00 | - | 4 | 816 | 35.84% |
| FTNT241220P00070000 | 2024-05-07 11:13AM EDT | 2024-12-20 | 12.58 | 13.00 | 14.35 | 0.00 | - | 1 | 528 | 34.13% |
| FTNT250117P00070000 | 2024-05-09 10:03AM EDT | 2025-01-17 | 12.70 | 13.05 | 14.05 | -0.40 | -3.05% | 5 | 1,969 | 30.36% |
| FTNT260116P00070000 | 2024-05-03 11:16AM EDT | 2026-01-16 | 15.15 | 15.70 | 16.35 | 0.00 | - | 10 | 55 | 27.96% |
