Deutsche Märkte öffnen in 4 Stunden 38 Minuten
Nikkei 225
38.369,07 +295,09 (+0,78%) Dow Jones 30
39.387,76 +331,36 (+0,85%) Bitcoin EUR
58.294,32 +1.187,19 (+2,08%) CMC Crypto 200
1.350,85 +50,75 (+3,90%) 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:75.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240510C00075000 | 2024-05-09 9:57AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1 | 169 | 175.00% |
| FTNT240517C00075000 | 2024-05-08 3:09PM EDT | 2024-05-17 | 0.05 | 0.01 | 0.50 | 0.00 | - | 12 | 1,555 | 108.79% |
| FTNT240524C00075000 | 2024-05-07 11:13AM EDT | 2024-05-24 | 0.04 | 0.01 | 1.28 | 0.00 | - | 1 | 18 | 99.27% |
| FTNT240531C00075000 | 2024-05-06 9:48AM EDT | 2024-05-31 | 0.08 | 0.00 | 1.28 | 0.00 | - | 1 | 20 | 81.79% |
| FTNT240607C00075000 | 2024-05-09 12:46PM EDT | 2024-06-07 | 0.04 | 0.00 | 0.09 | +0.01 | +33.33% | 4 | 43 | 46.97% |
| FTNT240621C00075000 | 2024-05-09 1:51PM EDT | 2024-06-21 | 0.07 | 0.04 | 0.07 | +0.01 | +16.67% | 652 | 3,790 | 37.11% |
| FTNT240719C00075000 | 2024-05-09 3:46PM EDT | 2024-07-19 | 0.10 | 0.07 | 0.16 | -0.01 | -9.09% | 31 | 2,019 | 33.20% |
| FTNT240920C00075000 | 2024-05-09 3:12PM EDT | 2024-09-20 | 0.74 | 0.70 | 0.76 | -0.17 | -18.68% | 32 | 1,176 | 34.77% |
| FTNT241220C00075000 | 2024-05-09 3:25PM EDT | 2024-12-20 | 2.02 | 1.95 | 2.06 | -0.26 | -11.40% | 41 | 405 | 37.49% |
| FTNT250117C00075000 | 2024-05-09 1:42PM EDT | 2025-01-17 | 2.41 | 2.23 | 2.31 | -0.13 | -5.12% | 38 | 3,489 | 37.00% |
| FTNT260116C00075000 | 2024-05-07 11:03AM EDT | 2026-01-16 | 7.48 | 7.05 | 7.65 | 0.00 | - | 1 | 131 | 42.96% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240517P00075000 | 2024-05-06 1:06PM EDT | 2024-05-17 | 16.30 | 15.00 | 18.10 | 0.00 | - | 3 | 0 | 164.26% |
| FTNT240531P00075000 | 2024-04-15 3:24PM EDT | 2024-05-31 | 11.06 | 14.70 | 18.00 | 0.00 | - | - | 0 | 96.29% |
| FTNT240607P00075000 | 2024-04-25 1:05PM EDT | 2024-06-07 | 11.95 | 15.85 | 17.70 | 0.00 | - | - | 0 | 76.17% |
| FTNT240621P00075000 | 2024-05-09 11:47AM EDT | 2024-06-21 | 15.70 | 15.35 | 17.80 | -0.65 | -3.98% | 1 | 3 | 64.75% |
| FTNT240719P00075000 | 2024-05-08 3:14PM EDT | 2024-07-19 | 15.65 | 16.00 | 17.75 | 0.00 | - | 31 | 11 | 49.56% |
| FTNT240920P00075000 | 2024-04-25 2:22PM EDT | 2024-09-20 | 12.85 | 16.05 | 18.45 | 0.00 | - | 3 | 437 | 43.80% |
| FTNT241220P00075000 | 2024-05-02 11:50AM EDT | 2024-12-20 | 13.75 | 17.05 | 17.95 | 0.00 | - | 12 | 108 | 29.70% |
| FTNT250117P00075000 | 2024-05-06 11:35AM EDT | 2025-01-17 | 16.78 | 17.10 | 17.65 | 0.00 | - | 7 | 2,135 | 25.34% |
| FTNT260116P00075000 | 2024-04-11 3:50PM EDT | 2026-01-16 | 15.20 | 18.30 | 20.00 | 0.00 | - | 22 | 69 | 26.94% |
