Deutsche Märkte geschlossen
DAX
18.772,85 +86,25 (+0,46%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dow Jones 30
39.438,78 +51,02 (+0,13%) Gold
2.370,30 +30,00 (+1,28%) EUR/USD
1,0775 -0,0009 (-0,09%) Bitcoin EUR
56.409,54 -1.340,97 (-2,32%)
Fortinet, Inc. (FTNT)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:05PM EDT. Markt geöffnet.
Strike:80.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240510C00080000 | 2024-05-06 3:58PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 69 | 1,409 | 212.50% |
| FTNT240517C00080000 | 2024-05-09 3:09PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.10 | 0.00 | - | 40 | 1,581 | 96.09% |
| FTNT240524C00080000 | 2024-05-02 3:51PM EDT | 2024-05-24 | 0.51 | 0.01 | 0.00 | 0.00 | - | 1 | 18 | 53.13% |
| FTNT240531C00080000 | 2024-05-03 10:46AM EDT | 2024-05-31 | 0.01 | 0.01 | 0.45 | 0.00 | - | 1 | 11 | 74.41% |
| FTNT240607C00080000 | 2024-05-01 10:43AM EDT | 2024-06-07 | 0.46 | 0.00 | 0.08 | 0.00 | - | - | 13 | 54.10% |
| FTNT240621C00080000 | 2024-05-09 12:01PM EDT | 2024-06-21 | 0.04 | 0.01 | 0.09 | 0.00 | - | 655 | 1,817 | 45.12% |
| FTNT240719C00080000 | 2024-05-10 11:06AM EDT | 2024-07-19 | 0.05 | 0.03 | 0.07 | 0.00 | - | 1 | 767 | 33.79% |
| FTNT240920C00080000 | 2024-05-10 10:19AM EDT | 2024-09-20 | 0.41 | 0.44 | 0.48 | +0.03 | +7.89% | 4 | 460 | 35.33% |
| FTNT241220C00080000 | 2024-05-10 9:30AM EDT | 2024-12-20 | 1.44 | 1.38 | 1.50 | +0.20 | +16.13% | 17 | 2,002 | 37.45% |
| FTNT250117C00080000 | 2024-05-10 9:36AM EDT | 2025-01-17 | 1.60 | 1.57 | 1.66 | 0.00 | - | 1 | 2,720 | 36.54% |
| FTNT250620C00080000 | 2024-05-08 9:51AM EDT | 2025-06-20 | 3.56 | 2.15 | 3.85 | 0.00 | - | - | 1 | 40.00% |
| FTNT260116C00080000 | 2024-05-09 3:36PM EDT | 2026-01-16 | 6.00 | 6.10 | 6.35 | 0.00 | - | 1 | 113 | 41.43% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240517P00080000 | 2024-05-03 1:31PM EDT | 2024-05-17 | 20.30 | 20.95 | 21.20 | 0.00 | - | 5 | 0 | 0.00% |
| FTNT240621P00080000 | 2024-05-02 12:26PM EDT | 2024-06-21 | 15.85 | 20.95 | 22.25 | 0.00 | - | 4 | 0 | 54.59% |
| FTNT240719P00080000 | 2024-05-02 2:04PM EDT | 2024-07-19 | 15.85 | 20.90 | 21.20 | 0.00 | - | 15 | 7 | 0.00% |
| FTNT240920P00080000 | 2024-05-02 11:47AM EDT | 2024-09-20 | 16.80 | 20.95 | 22.30 | 0.00 | - | 3 | 6 | 42.36% |
| FTNT241220P00080000 | 2024-03-14 3:56PM EDT | 2024-12-20 | 15.30 | 15.95 | 16.40 | 0.00 | - | 1 | 6 | 0.00% |
| FTNT250117P00080000 | 2024-05-06 1:46PM EDT | 2025-01-17 | 21.00 | 20.90 | 22.75 | 0.00 | - | 3 | 222 | 34.67% |
| FTNT260116P00080000 | 2024-05-03 10:39AM EDT | 2026-01-16 | 21.50 | 22.50 | 24.60 | 0.00 | - | 5 | 29 | 30.27% |
