Deutsche Märkte öffnen in 3 Stunden 34 Minuten
Nikkei 225
38.311,63 +237,65 (+0,62%) Dow Jones 30
39.387,76 +331,36 (+0,85%) Bitcoin EUR
58.350,96 +1.298,08 (+2,28%) CMC Crypto 200
1.350,83 +50,73 (+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:90.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240510C00090000 | 2024-05-03 9:36AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 6 | 287.50% |
| FTNT240517C00090000 | 2024-05-06 10:25AM EDT | 2024-05-17 | 0.01 | 0.00 | 1.27 | 0.00 | - | 2 | 212 | 198.54% |
| FTNT240531C00090000 | 2024-05-02 3:32PM EDT | 2024-05-31 | 0.25 | 0.00 | 2.14 | 0.00 | - | - | 1 | 136.13% |
| FTNT240621C00090000 | 2024-05-09 12:05PM EDT | 2024-06-21 | 0.04 | 0.00 | 0.10 | -0.05 | -55.56% | 15 | 196 | 55.47% |
| FTNT240719C00090000 | 2024-05-08 12:00PM EDT | 2024-07-19 | 0.01 | 0.02 | 0.10 | 0.00 | - | 6 | 220 | 47.46% |
| FTNT240920C00090000 | 2024-05-08 12:05PM EDT | 2024-09-20 | 0.15 | 0.06 | 0.24 | 0.00 | - | 22 | 162 | 39.84% |
| FTNT241220C00090000 | 2024-05-06 1:27PM EDT | 2024-12-20 | 0.62 | 0.46 | 0.52 | 0.00 | - | 2 | 145 | 35.79% |
| FTNT250117C00090000 | 2024-05-09 2:43PM EDT | 2025-01-17 | 0.64 | 0.56 | 0.62 | 0.00 | - | 23 | 2,175 | 35.11% |
| FTNT260116C00090000 | 2024-05-08 12:38PM EDT | 2026-01-16 | 4.17 | 3.00 | 4.10 | 0.00 | - | 5 | 106 | 39.92% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240517P00090000 | 2024-04-03 3:15PM EDT | 2024-05-17 | 18.65 | 29.55 | 31.50 | 0.00 | - | 3 | 0 | 0.00% |
| FTNT240621P00090000 | 2024-04-04 3:25PM EDT | 2024-06-21 | 20.37 | 29.10 | 31.65 | 0.00 | - | 5 | 0 | 0.00% |
| FTNT240920P00090000 | 2024-05-06 11:22AM EDT | 2024-09-20 | 30.94 | 30.10 | 33.80 | 0.00 | - | 1 | 1 | 65.26% |
| FTNT241220P00090000 | 2024-04-02 9:42AM EDT | 2024-12-20 | 23.60 | 26.40 | 27.75 | 0.00 | - | - | 1 | 0.00% |
| FTNT250117P00090000 | 2024-05-06 10:30AM EDT | 2025-01-17 | 29.99 | 30.30 | 33.30 | 0.00 | - | 1 | 3 | 43.38% |
| FTNT260116P00090000 | 2024-01-22 11:34AM EDT | 2026-01-16 | 29.55 | 27.30 | 27.70 | 0.00 | - | - | 1 | 0.00% |
