Deutsche Märkte geschlossen
Nikkei 225
38.073,98 -128,39 (-0,34%) Dow Jones 30
39.387,76 +331,37 (+0,85%) Bitcoin EUR
57.880,53 +608,55 (+1,06%) CMC Crypto 200
1.344,59 +44,50 (+3,42%) 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:95.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240510C00095000 | 2024-05-02 2:13PM EDT | 2024-05-10 | 0.20 | 0.00 | 0.51 | 0.00 | - | 1 | 2 | 360.94% |
| FTNT240517C00095000 | 2024-05-03 9:35AM EDT | 2024-05-17 | 0.24 | 0.00 | 1.27 | 0.00 | - | 1 | 120 | 203.71% |
| FTNT240621C00095000 | 2024-05-03 9:30AM EDT | 2024-06-21 | 0.05 | 0.01 | 1.28 | 0.00 | - | 1 | 885 | 92.48% |
| FTNT240719C00095000 | 2024-04-03 11:01AM EDT | 2024-07-19 | 0.70 | 0.00 | 0.75 | 0.00 | - | 8 | 70 | 64.60% |
| FTNT240920C00095000 | 2024-05-08 2:27PM EDT | 2024-09-20 | 0.05 | 0.05 | 0.12 | 0.00 | - | 1 | 1,636 | 38.87% |
| FTNT241220C00095000 | 2024-05-03 11:07AM EDT | 2024-12-20 | 0.58 | 0.27 | 0.35 | 0.00 | - | 11 | 65 | 35.99% |
| FTNT250117C00095000 | 2024-05-09 10:58AM EDT | 2025-01-17 | 0.44 | 0.35 | 0.39 | +0.04 | +10.00% | 1 | 2,046 | 34.67% |
| FTNT260116C00095000 | 2024-05-07 1:15PM EDT | 2026-01-16 | 3.50 | 2.70 | 3.35 | 0.00 | - | 2 | 374 | 39.34% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240621P00095000 | 2023-11-08 3:25PM EDT | 2024-06-21 | 44.20 | 42.10 | 44.30 | 0.00 | - | 130 | 0 | 190.38% |
| FTNT250117P00095000 | 2024-04-16 1:31PM EDT | 2025-01-17 | 30.75 | 34.80 | 38.30 | 0.00 | - | 1 | 2 | 46.75% |
| FTNT260116P00095000 | 2024-05-09 1:17PM EDT | 2026-01-16 | 36.50 | 34.55 | 39.45 | -8.30 | -18.53% | 1 | 0 | 35.93% |
