Verfall
Puts
für June 03, 2026
Calls
für June 03, 2026
| Vertrag | Streiks | Gebot | Fragen | Letzte | Volumen | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| FTNT20260605P00055000 | 55.00 | 0.00 | 0.20 | 0.10 | 2 | 45 | 550.43% | -0.00 | 0.00 | -0.10 | 0.00 | -0.00 |
| FTNT20260605P00060000 | 60.00 | 0.00 | 0.20 | 0.00 | 0 | 28 | 504.39% | -0.01 | 0.00 | -0.10 | 0.00 | -0.00 |
| FTNT20260605P00065000 | 65.00 | 0.00 | 0.20 | 0.01 | 5 | 16 | 462.07% | -0.01 | 0.00 | -0.10 | 0.00 | -0.00 |
| FTNT20260605P00067000 | 67.00 | 0.00 | 2.13 | 0.00 | 0 | 0 | 651.71% | -0.03 | 0.00 | -0.93 | 0.01 | -0.00 |
| FTNT20260605P00068000 | 68.00 | 0.00 | 2.13 | 0.00 | 0 | 0 | 640.82% | -0.03 | 0.00 | -0.93 | 0.01 | -0.00 |
| FTNT20260605P00069000 | 69.00 | 0.00 | 2.13 | 0.00 | 0 | 3 | 630.09% | -0.03 | 0.00 | -0.93 | 0.01 | -0.00 |
| FTNT20260605P00070000 | 70.00 | 0.00 | 2.13 | 0.00 | 0 | 8 | 619.52% | -0.03 | 0.00 | -0.92 | 0.01 | -0.00 |
| FTNT20260605P00071000 | 71.00 | 0.01 | 0.10 | 0.10 | 72 | 39 | 417.92% | -0.01 | 0.00 | -0.10 | 0.00 | -0.00 |
| FTNT20260605P00072000 | 72.00 | 0.00 | 2.13 | 0.00 | 0 | 22 | 598.82% | -0.04 | 0.00 | -0.92 | 0.01 | -0.00 |
| FTNT20260605P00073000 | 73.00 | 0.01 | 0.20 | 0.10 | 45 | 54 | 403.14% | -0.01 | 0.00 | -0.10 | 0.00 | -0.00 |
| FTNT20260605P00074000 | 74.00 | 0.00 | 2.13 | 0.00 | 0 | 6 | 578.68% | -0.04 | 0.00 | -0.92 | 0.01 | -0.00 |
| FTNT20260605P00075000 | 75.00 | 0.00 | 0.30 | 0.00 | 0 | 29 | 407.45% | -0.01 | 0.00 | -0.14 | 0.00 | -0.00 |
| FTNT20260605P00076000 | 76.00 | 0.00 | 2.13 | 0.00 | 0 | 2 | 559.08% | -0.04 | 0.00 | -0.92 | 0.01 | -0.00 |
| FTNT20260605P00077000 | 77.00 | 0.00 | 2.13 | 0.00 | 0 | 51 | 549.46% | -0.04 | 0.00 | -0.92 | 0.01 | -0.00 |
| FTNT20260605P00078000 | 78.00 | 0.00 | 2.13 | 0.00 | 0 | 10 | 539.97% | -0.04 | 0.00 | -0.92 | 0.01 | -0.00 |
| FTNT20260605P00079000 | 79.00 | 0.00 | 2.13 | 0.00 | 0 | 12 | 530.59% | -0.04 | 0.00 | -0.92 | 0.01 | -0.00 |
| FTNT20260605P00080000 | 80.00 | 0.00 | 2.13 | 0.00 | 0 | 9 | 521.32% | -0.04 | 0.00 | -0.92 | 0.01 | -0.00 |
| FTNT20260605P00081000 | 81.00 | 0.00 | 2.13 | 0.00 | 0 | 4 | 512.17% | -0.04 | 0.00 | -0.91 | 0.01 | -0.00 |
| FTNT20260605P00082000 | 82.00 | 0.00 | 2.13 | 0.00 | 0 | 3 | 503.12% | -0.04 | 0.00 | -0.91 | 0.01 | -0.00 |
| FTNT20260605P00083000 | 83.00 | 0.00 | 0.20 | 0.00 | 0 | 165 | 332.52% | -0.01 | 0.00 | -0.10 | 0.00 | -0.00 |
| FTNT20260605P00084000 | 84.00 | 0.00 | 2.13 | 0.00 | 0 | 0 | 485.33% | -0.04 | 0.00 | -0.91 | 0.01 | -0.00 |
| FTNT20260605P00085000 | 85.00 | 0.00 | 2.13 | 0.00 | 0 | 16 | 476.58% | -0.04 | 0.00 | -0.91 | 0.01 | -0.00 |
| FTNT20260605P00086000 | 86.00 | 0.00 | 2.13 | 0.00 | 0 | 2 | 467.93% | -0.05 | 0.00 | -0.91 | 0.01 | -0.00 |
| FTNT20260605P00087000 | 87.00 | 0.00 | 2.13 | 0.00 | 0 | 0 | 459.37% | -0.05 | 0.00 | -0.91 | 0.01 | -0.00 |
| FTNT20260605P00088000 | 88.00 | 0.00 | 2.13 | 0.00 | 0 | 1 | 450.90% | -0.05 | 0.00 | -0.90 | 0.01 | -0.00 |
| FTNT20260605P00089000 | 89.00 | 0.00 | 2.13 | 0.00 | 0 | 15 | 442.52% | -0.05 | 0.00 | -0.90 | 0.01 | -0.00 |
| FTNT20260605P00090000 | 90.00 | 0.00 | 1.00 | 0.00 | 0 | 420 | 371.95% | -0.03 | 0.00 | -0.45 | 0.01 | -0.00 |
| FTNT20260605P00091000 | 91.00 | 0.00 | 2.13 | 0.00 | 0 | 0 | 426.00% | -0.05 | 0.00 | -0.90 | 0.01 | -0.00 |
| FTNT20260605P00092000 | 92.00 | 0.00 | 2.13 | 0.00 | 0 | 1 | 417.86% | -0.05 | 0.00 | -0.90 | 0.01 | -0.00 |
| FTNT20260605P00093000 | 93.00 | 0.00 | 2.13 | 0.00 | 0 | 0 | 409.80% | -0.05 | 0.00 | -0.90 | 0.01 | -0.00 |
| FTNT20260605P00094000 | 94.00 | 0.00 | 2.13 | 0.00 | 0 | 6 | 401.82% | -0.05 | 0.00 | -0.90 | 0.01 | -0.00 |
| FTNT20260605P00095000 | 95.00 | 0.00 | 2.13 | 0.00 | 0 | 2 | 393.47% | -0.05 | 0.00 | -0.89 | 0.01 | -0.00 |
| FTNT20260605P00096000 | 96.00 | 0.00 | 2.13 | 0.00 | 0 | 0 | 386.06% | -0.05 | 0.00 | -0.89 | 0.01 | -0.00 |
| FTNT20260605P00097000 | 97.00 | 0.00 | 2.13 | 0.00 | 0 | 0 | 378.28% | -0.06 | 0.00 | -0.89 | 0.01 | -0.00 |
| FTNT20260605P00098000 | 98.00 | 0.00 | 2.13 | 0.00 | 0 | 214 | 370.57% | -0.06 | 0.00 | -0.89 | 0.01 | -0.00 |
| FTNT20260605P00099000 | 99.00 | 0.00 | 2.13 | 0.00 | 0 | 1 | 362.93% | -0.06 | 0.00 | -0.89 | 0.01 | -0.00 |
| FTNT20260605P00100000 | 100.00 | 0.00 | 2.13 | 0.00 | 0 | 5 | 355.34% | -0.06 | 0.00 | -0.88 | 0.01 | -0.00 |
| FTNT20260605P00101000 | 101.00 | 0.00 | 2.13 | 0.00 | 0 | 3 | 347.82% | -0.06 | 0.00 | -0.88 | 0.01 | -0.00 |
| FTNT20260605P00102000 | 102.00 | 0.00 | 2.13 | 0.00 | 0 | 0 | 340.36% | -0.06 | 0.00 | -0.88 | 0.01 | -0.00 |
| FTNT20260605P00103000 | 103.00 | 0.00 | 2.13 | 0.00 | 0 | 1 | 332.95% | -0.06 | 0.00 | -0.88 | 0.01 | -0.00 |
| FTNT20260605P00104000 | 104.00 | 0.00 | 2.13 | 0.00 | 0 | 1 | 325.59% | -0.06 | 0.00 | -0.88 | 0.01 | -0.00 |
| FTNT20260605P00105000 | 105.00 | 0.00 | 2.12 | 0.00 | 0 | 109 | 317.92% | -0.06 | 0.00 | -0.87 | 0.01 | -0.00 |
| FTNT20260605P00106000 | 106.00 | 0.00 | 2.12 | 0.00 | 0 | 1 | 310.68% | -0.07 | 0.00 | -0.87 | 0.01 | -0.00 |
| FTNT20260605P00107000 | 107.00 | 0.00 | 0.22 | 0.00 | 0 | 9 | 198.28% | -0.01 | 0.00 | -0.10 | 0.00 | -0.00 |
| FTNT20260605P00108000 | 108.00 | 0.00 | 2.12 | 0.00 | 0 | 4 | 296.33% | -0.07 | 0.00 | -0.86 | 0.01 | -0.00 |
| FTNT20260605P00109000 | 109.00 | 0.00 | 2.12 | 0.00 | 0 | 6 | 289.23% | -0.07 | 0.00 | -0.86 | 0.01 | -0.00 |
| FTNT20260605P00110000 | 110.00 | 0.00 | 1.19 | 0.00 | 0 | 171 | 246.60% | -0.05 | 0.00 | -0.51 | 0.01 | -0.00 |
| FTNT20260605P00111000 | 111.00 | 0.00 | 2.12 | 0.00 | 0 | 12 | 275.15% | -0.07 | 0.00 | -0.85 | 0.02 | -0.00 |
| FTNT20260605P00112000 | 112.00 | 0.00 | 2.12 | 0.00 | 0 | 7 | 268.18% | -0.08 | 0.00 | -0.85 | 0.02 | -0.00 |
| FTNT20260605P00113000 | 113.00 | 0.00 | 2.12 | 0.00 | 0 | 5 | 261.24% | -0.08 | 0.01 | -0.85 | 0.02 | -0.00 |
| FTNT20260605P00114000 | 114.00 | 0.00 | 2.12 | 0.00 | 0 | 39 | 254.33% | -0.08 | 0.01 | -0.85 | 0.02 | -0.00 |
| FTNT20260605P00115000 | 115.00 | 0.00 | 2.12 | 0.00 | 0 | 43 | 247.47% | -0.08 | 0.01 | -0.84 | 0.02 | -0.00 |
| FTNT20260605P00116000 | 116.00 | 0.00 | 2.12 | 0.00 | 0 | 15 | 240.93% | -0.08 | 0.01 | -0.84 | 0.02 | -0.00 |
| FTNT20260605P00117000 | 117.00 | 0.00 | 2.12 | 0.00 | 0 | 3 | 234.12% | -0.09 | 0.01 | -0.84 | 0.02 | -0.00 |
| FTNT20260605P00118000 | 118.00 | 0.00 | 2.12 | 0.00 | 0 | 14 | 227.33% | -0.09 | 0.01 | -0.83 | 0.02 | -0.00 |
| FTNT20260605P00119000 | 119.00 | 0.00 | 2.12 | 0.00 | 0 | 28 | 220.58% | -0.09 | 0.01 | -0.83 | 0.02 | -0.00 |
| FTNT20260605P00120000 | 120.00 | 0.00 | 0.02 | 0.02 | 1 | 253 | 99.08% | -0.00 | 0.00 | -0.01 | 0.00 | 0.00 |
| FTNT20260605P00121000 | 121.00 | 0.00 | 0.01 | 0.02 | 2 | 5,689 | 89.21% | -0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| FTNT20260605P00122000 | 122.00 | 0.00 | 0.20 | 0.00 | 0 | 43 | 122.15% | -0.02 | 0.00 | -0.09 | 0.01 | -0.00 |
| FTNT20260605P00123000 | 123.00 | 0.00 | 0.81 | 0.00 | 0 | 41 | 132.69% | -0.04 | 0.01 | -0.19 | 0.01 | -0.00 |
| FTNT20260605P00124000 | 124.00 | 0.00 | 2.13 | 0.00 | 0 | 51 | 187.09% | -0.10 | 0.01 | -0.81 | 0.02 | -0.00 |
| FTNT20260605P00125000 | 125.00 | 0.00 | 1.26 | 0.00 | 0 | 54 | 156.39% | -0.08 | 0.01 | -0.51 | 0.02 | -0.00 |
| FTNT20260605P00126000 | 126.00 | 0.00 | 2.13 | 0.00 | 0 | 87 | 173.79% | -0.11 | 0.01 | -0.80 | 0.02 | -0.00 |
| FTNT20260605P00127000 | 127.00 | 0.00 | 1.44 | 0.38 | 1 | 76 | 130.63% | -0.07 | 0.01 | -0.35 | 0.01 | -0.00 |
| FTNT20260605P00128000 | 128.00 | 0.00 | 2.14 | 0.00 | 0 | 255 | 160.74% | -0.12 | 0.01 | -0.79 | 0.02 | -0.00 |
| FTNT20260605P00129000 | 129.00 | 0.00 | 1.46 | 0.00 | 0 | 41 | 126.36% | -0.08 | 0.01 | -0.43 | 0.02 | -0.00 |
| FTNT20260605P00130000 | 130.00 | 0.00 | 0.45 | 0.05 | 5 | 373 | 98.87% | -0.05 | 0.01 | -0.20 | 0.01 | -0.00 |
| FTNT20260605P00131000 | 131.00 | 0.00 | 0.10 | 0.00 | 0 | 2,825 | 71.98% | -0.02 | 0.01 | -0.05 | 0.00 | -0.00 |
| FTNT20260605P00132000 | 132.00 | 0.00 | 1.02 | 0.17 | 1 | 168 | 90.61% | -0.06 | 0.01 | -0.21 | 0.01 | -0.00 |
| FTNT20260605P00133000 | 133.00 | 0.00 | 0.56 | 0.10 | 17 | 24 | 69.19% | -0.03 | 0.01 | -0.08 | 0.01 | -0.00 |
| FTNT20260605P00134000 | 134.00 | 0.00 | 0.70 | 0.15 | 6 | 109 | 75.03% | -0.05 | 0.01 | -0.16 | 0.01 | -0.00 |
| FTNT20260605P00135000 | 135.00 | 0.00 | 0.77 | 0.14 | 1 | 21 | 70.79% | -0.06 | 0.02 | -0.17 | 0.01 | -0.00 |
| FTNT20260605P00136000 | 136.00 | 0.01 | 0.43 | 0.00 | 0 | 19 | 66.79% | -0.07 | 0.02 | -0.18 | 0.01 | -0.00 |
| FTNT20260605P00137000 | 137.00 | 0.02 | 0.50 | 0.30 | 2 | 150 | 67.23% | -0.09 | 0.02 | -0.24 | 0.02 | -0.00 |
| FTNT20260605P00138000 | 138.00 | 0.23 | 0.59 | 0.35 | 8 | 37 | 67.54% | -0.11 | 0.03 | -0.31 | 0.02 | -0.00 |
| FTNT20260605P00139000 | 139.00 | 0.14 | 0.73 | 0.65 | 1 | 206 | 65.73% | -0.14 | 0.03 | -0.36 | 0.02 | -0.00 |
| FTNT20260605P00140000 | 140.00 | 0.26 | 0.81 | 0.60 | 24 | 541 | 62.56% | -0.16 | 0.04 | -0.40 | 0.03 | -0.00 |
| FTNT20260605P00141000 | 141.00 | 0.43 | 1.07 | 0.83 | 2 | 2 | 61.48% | -0.20 | 0.04 | -0.47 | 0.03 | -0.00 |
| FTNT20260605P00142000 | 142.00 | 0.65 | 1.30 | 0.98 | 7 | 6 | 58.54% | -0.23 | 0.05 | -0.51 | 0.03 | -0.00 |
| FTNT20260605P00143000 | 143.00 | 0.91 | 1.58 | 1.26 | 134 | 447 | 60.54% | -0.29 | 0.05 | -0.62 | 0.04 | -0.00 |
| FTNT20260605P00144000 | 144.00 | 1.23 | 1.93 | 1.63 | 103 | 405 | 60.32% | -0.35 | 0.06 | -0.68 | 0.04 | -0.00 |
| FTNT20260605P00145000 | 145.00 | 1.61 | 2.34 | 2.05 | 6 | 95 | 60.90% | -0.40 | 0.06 | -0.73 | 0.04 | -0.00 |
| FTNT20260605P00146000 | 146.00 | 2.06 | 2.81 | 2.39 | 2 | 56 | 60.42% | -0.46 | 0.06 | -0.75 | 0.04 | -0.00 |
| FTNT20260605P00147000 | 147.00 | 2.57 | 3.35 | 3.00 | 201 | 200 | 60.63% | -0.52 | 0.06 | -0.76 | 0.04 | -0.00 |
| FTNT20260605P00148000 | 148.00 | 3.10 | 3.95 | 3.50 | 12 | 5 | 61.43% | -0.58 | 0.06 | -0.75 | 0.04 | -0.00 |
| FTNT20260605P00149000 | 149.00 | 3.70 | 4.65 | 5.45 | 2 | 0 | 65.04% | -0.63 | 0.05 | -0.76 | 0.04 | -0.00 |
| FTNT20260605P00150000 | 150.00 | 4.30 | 5.40 | 0.00 | 0 | 0 | 62.53% | -0.69 | 0.05 | -0.66 | 0.04 | -0.00 |
| FTNT20260605P00152500 | 152.50 | 6.05 | 7.45 | 0.00 | 0 | 0 | 59.06% | -0.81 | 0.04 | -0.43 | 0.03 | -0.01 |
| FTNT20260605P00155000 | 155.00 | 7.45 | 10.35 | 0.00 | 0 | 0 | 73.33% | -0.84 | 0.03 | -0.45 | 0.03 | -0.01 |
| FTNT20260605P00157500 | 157.50 | 10.35 | 12.80 | 0.00 | 0 | 0 | 75.03% | -0.90 | 0.02 | -0.31 | 0.02 | -0.01 |
| FTNT20260605P00160000 | 160.00 | 12.00 | 15.15 | 0.00 | 0 | 0 | 65.31% | -0.97 | 0.01 | -0.10 | 0.01 | -0.00 |
| FTNT20260605P00165000 | 165.00 | 17.00 | 19.85 | 0.00 | 0 | 0 | 143.84% | -0.85 | 0.01 | -0.82 | 0.02 | -0.01 |
| FTNT20260605P00170000 | 170.00 | 21.95 | 25.20 | 0.00 | 0 | 0 | 181.88% | -0.85 | 0.01 | -1.07 | 0.03 | -0.01 |
| FTNT20260605P00175000 | 175.00 | 27.60 | 29.85 | 0.00 | 0 | 0 | 196.33% | -0.87 | 0.01 | -0.97 | 0.02 | -0.01 |
| FTNT20260605P00180000 | 180.00 | 31.90 | 35.15 | 0.00 | 0 | 0 | 224.34% | -0.87 | 0.01 | -1.09 | 0.02 | -0.01 |
| FTNT20260605P00185000 | 185.00 | 37.60 | 40.20 | 0.00 | 0 | 0 | 237.54% | -0.89 | 0.01 | -1.01 | 0.02 | -0.01 |
| FTNT20260605P00190000 | 190.00 | 41.85 | 45.00 | 0.00 | 0 | 0 | 256.60% | -0.90 | 0.01 | -1.03 | 0.02 | -0.01 |
| FTNT20260605P00195000 | 195.00 | 46.90 | 49.85 | 0.00 | 0 | 0 | 266.56% | -0.91 | 0.01 | -0.93 | 0.02 | -0.01 |
| FTNT20260605P00200000 | 200.00 | 52.60 | 55.35 | 0.00 | 0 | 0 | 186.41% | -0.99 | 0.00 | -0.10 | 0.00 | -0.00 |
| FTNT20260605P00205000 | 205.00 | 57.60 | 60.35 | 0.00 | 0 | 0 | 198.90% | -0.99 | 0.00 | -0.10 | 0.00 | -0.00 |
| FTNT20260605P00210000 | 210.00 | 62.10 | 65.35 | 0.00 | 0 | 0 | 210.98% | -0.99 | 0.00 | -0.10 | 0.00 | -0.00 |
| FTNT20260605P00215000 | 215.00 | 66.90 | 70.40 | 0.00 | 0 | 0 | 222.68% | -0.99 | 0.00 | -0.10 | 0.00 | -0.00 |
| FTNT20260605P00220000 | 220.00 | 72.60 | 75.20 | 0.00 | 0 | 0 | 241.28% | -0.99 | 0.00 | -0.12 | 0.00 | -0.01 |
| Vertrag | Streiks | Gebot | Fragen | Letzte | Volumen | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| FTNT20260605C00055000 | 55.00 | 90.20 | 93.05 | 0.00 | 0 | 0 | 609.41% | 0.99 | 0.00 | -0.20 | 0.00 | 0.00 |
| FTNT20260605C00060000 | 60.00 | 85.20 | 87.40 | 0.00 | 0 | 0 | 538.52% | 0.99 | 0.00 | -0.15 | 0.00 | 0.00 |
| FTNT20260605C00065000 | 65.00 | 80.20 | 83.05 | 0.00 | 0 | 7 | 493.17% | 0.99 | 0.00 | -0.15 | 0.00 | 0.00 |
| FTNT20260605C00067000 | 67.00 | 78.45 | 81.05 | 0.00 | 0 | 2 | 485.41% | 0.99 | 0.00 | -0.17 | 0.00 | 0.00 |
| FTNT20260605C00068000 | 68.00 | 77.20 | 80.05 | 0.00 | 0 | 3 | 467.62% | 0.99 | 0.00 | -0.15 | 0.00 | 0.00 |
| FTNT20260605C00069000 | 69.00 | 76.20 | 79.05 | 0.00 | 0 | 2 | 459.36% | 0.99 | 0.00 | -0.15 | 0.00 | 0.00 |
| FTNT20260605C00070000 | 70.00 | 75.20 | 78.05 | 77.56 | 1 | 5 | 451.21% | 0.99 | 0.00 | -0.15 | 0.00 | 0.00 |
| FTNT20260605C00071000 | 71.00 | 74.20 | 77.05 | 75.65 | 2 | 2 | 460.16% | 0.99 | 0.00 | -0.19 | 0.00 | 0.00 |
| FTNT20260605C00072000 | 72.00 | 73.30 | 76.05 | 74.75 | 1 | 1 | 451.99% | 0.99 | 0.00 | -0.19 | 0.00 | 0.00 |
| FTNT20260605C00073000 | 73.00 | 72.20 | 75.05 | 0.00 | 0 | 3 | 443.94% | 0.99 | 0.00 | -0.19 | 0.00 | 0.00 |
| FTNT20260605C00074000 | 74.00 | 71.40 | 74.05 | 0.00 | 0 | 3 | 419.74% | 0.99 | 0.00 | -0.15 | 0.00 | 0.00 |
| FTNT20260605C00075000 | 75.00 | 70.40 | 73.05 | 0.00 | 0 | 3 | 412.14% | 0.99 | 0.00 | -0.15 | 0.00 | 0.00 |
| FTNT20260605C00076000 | 76.00 | 69.20 | 72.05 | 0.00 | 0 | 3 | 404.63% | 0.99 | 0.00 | -0.15 | 0.00 | 0.00 |
| FTNT20260605C00077000 | 77.00 | 68.20 | 71.10 | 70.34 | 1 | 2 | 405.33% | 0.99 | 0.00 | -0.17 | 0.00 | 0.00 |
| FTNT20260605C00078000 | 78.00 | 67.25 | 70.10 | 69.35 | 1 | 1 | 397.90% | 0.99 | 0.00 | -0.17 | 0.00 | 0.00 |
| FTNT20260605C00079000 | 79.00 | 66.20 | 68.40 | 0.00 | 0 | 1 | 390.55% | 0.99 | 0.00 | -0.17 | 0.00 | 0.00 |
| FTNT20260605C00080000 | 80.00 | 65.05 | 68.10 | 66.93 | 1 | 1 | 383.30% | 0.99 | 0.00 | -0.17 | 0.00 | 0.00 |
| FTNT20260605C00081000 | 81.00 | 64.05 | 67.10 | 65.93 | 1 | 7 | 383.13% | 0.99 | 0.00 | -0.19 | 0.00 | 0.00 |
| FTNT20260605C00082000 | 82.00 | 63.25 | 66.15 | 0.00 | 0 | 7 | 382.34% | 0.99 | 0.00 | -0.22 | 0.00 | 0.00 |
| FTNT20260605C00083000 | 83.00 | 62.20 | 65.10 | 0.00 | 0 | 0 | 368.84% | 0.99 | 0.00 | -0.19 | 0.00 | 0.00 |
| FTNT20260605C00084000 | 84.00 | 61.45 | 64.10 | 0.00 | 0 | 0 | 361.82% | 0.99 | 0.00 | -0.19 | 0.00 | 0.00 |
| FTNT20260605C00085000 | 85.00 | 60.25 | 62.40 | 62.64 | 1 | 12 | 354.87% | 0.99 | 0.00 | -0.19 | 0.00 | 0.00 |
| FTNT20260605C00086000 | 86.00 | 59.25 | 61.40 | 61.65 | 1 | 13 | 348.00% | 0.99 | 0.00 | -0.19 | 0.00 | 0.00 |
| FTNT20260605C00087000 | 87.00 | 58.25 | 60.50 | 0.00 | 0 | 29 | 347.14% | 0.98 | 0.00 | -0.21 | 0.00 | 0.00 |
| FTNT20260605C00088000 | 88.00 | 57.25 | 60.10 | 0.00 | 0 | 3 | 334.49% | 0.98 | 0.00 | -0.19 | 0.00 | 0.00 |
| FTNT20260605C00089000 | 89.00 | 56.30 | 59.15 | 0.00 | 0 | 9 | 338.95% | 0.98 | 0.00 | -0.24 | 0.00 | 0.00 |
| FTNT20260605C00090000 | 90.00 | 55.25 | 57.40 | 0.00 | 0 | 43 | 326.91% | 0.98 | 0.00 | -0.21 | 0.00 | 0.00 |
| FTNT20260605C00091000 | 91.00 | 54.10 | 57.15 | 56.02 | 1 | 4 | 325.50% | 0.98 | 0.00 | -0.24 | 0.00 | 0.00 |
| FTNT20260605C00092000 | 92.00 | 53.05 | 55.90 | 54.30 | 2 | 11 | 400.95% | 0.96 | 0.00 | -0.75 | 0.01 | 0.00 |
| FTNT20260605C00093000 | 93.00 | 52.20 | 55.10 | 0.00 | 0 | 4 | 296.10% | 0.98 | 0.00 | -0.17 | 0.00 | 0.00 |
| FTNT20260605C00094000 | 94.00 | 51.20 | 54.15 | 51.75 | 2 | 7 | 300.87% | 0.98 | 0.00 | -0.21 | 0.00 | 0.00 |
| FTNT20260605C00095000 | 95.00 | 49.95 | 53.15 | 51.87 | 1 | 41 | 294.52% | 0.98 | 0.00 | -0.21 | 0.00 | 0.00 |
| FTNT20260605C00096000 | 96.00 | 49.25 | 52.10 | 0.00 | 0 | 8 | 283.11% | 0.98 | 0.00 | -0.19 | 0.00 | 0.00 |
| FTNT20260605C00097000 | 97.00 | 48.30 | 51.10 | 0.00 | 0 | 6 | 281.99% | 0.98 | 0.00 | -0.21 | 0.01 | 0.00 |
| FTNT20260605C00098000 | 98.00 | 47.10 | 50.15 | 48.69 | 2 | 9 | 270.86% | 0.98 | 0.00 | -0.19 | 0.00 | 0.00 |
| FTNT20260605C00099000 | 99.00 | 46.15 | 49.15 | 0.00 | 0 | 3 | 269.68% | 0.98 | 0.00 | -0.21 | 0.01 | 0.00 |
| FTNT20260605C00100000 | 100.00 | 45.15 | 47.40 | 0.00 | 0 | 59 | 263.60% | 0.98 | 0.00 | -0.21 | 0.01 | 0.00 |
| FTNT20260605C00101000 | 101.00 | 44.30 | 47.15 | 0.00 | 0 | 2 | 261.97% | 0.98 | 0.00 | -0.23 | 0.01 | 0.00 |
| FTNT20260605C00102000 | 102.00 | 43.20 | 46.00 | 44.67 | 1 | 5 | 251.61% | 0.98 | 0.00 | -0.21 | 0.01 | 0.00 |
| FTNT20260605C00103000 | 103.00 | 42.45 | 45.15 | 0.00 | 0 | 1 | 245.68% | 0.98 | 0.00 | -0.21 | 0.01 | 0.00 |
| FTNT20260605C00104000 | 104.00 | 41.45 | 43.95 | 0.00 | 0 | 11 | 239.80% | 0.98 | 0.00 | -0.21 | 0.01 | 0.00 |
| FTNT20260605C00105000 | 105.00 | 40.25 | 43.10 | 41.68 | 2 | 72 | 233.97% | 0.98 | 0.00 | -0.21 | 0.01 | 0.00 |
| FTNT20260605C00106000 | 106.00 | 39.30 | 42.05 | 0.00 | 0 | 0 | 223.90% | 0.98 | 0.00 | -0.19 | 0.01 | 0.00 |
| FTNT20260605C00107000 | 107.00 | 38.25 | 41.15 | 39.87 | 6 | 2 | 226.37% | 0.97 | 0.00 | -0.23 | 0.01 | 0.00 |
| FTNT20260605C00108000 | 108.00 | 37.25 | 40.15 | 38.74 | 1 | 3 | 220.59% | 0.97 | 0.00 | -0.23 | 0.01 | 0.00 |
| FTNT20260605C00109000 | 109.00 | 36.20 | 39.10 | 37.84 | 1 | 2 | 218.42% | 0.97 | 0.00 | -0.25 | 0.01 | 0.01 |
| FTNT20260605C00110000 | 110.00 | 35.25 | 37.40 | 37.07 | 1 | 29 | 215.96% | 0.97 | 0.00 | -0.27 | 0.01 | 0.01 |
| FTNT20260605C00111000 | 111.00 | 34.30 | 37.15 | 0.00 | 0 | 2 | 203.49% | 0.97 | 0.00 | -0.23 | 0.01 | 0.01 |
| FTNT20260605C00112000 | 112.00 | 33.45 | 36.10 | 0.00 | 0 | 3 | 190.51% | 0.97 | 0.00 | -0.18 | 0.01 | 0.01 |
| FTNT20260605C00113000 | 113.00 | 32.25 | 34.40 | 0.00 | 0 | 28 | 185.08% | 0.97 | 0.00 | -0.18 | 0.01 | 0.01 |
| FTNT20260605C00114000 | 114.00 | 31.30 | 33.40 | 0.00 | 0 | 57 | 186.72% | 0.97 | 0.00 | -0.23 | 0.01 | 0.01 |
| FTNT20260605C00115000 | 115.00 | 30.25 | 32.40 | 0.00 | 0 | 261 | 174.30% | 0.97 | 0.00 | -0.18 | 0.01 | 0.01 |
| FTNT20260605C00116000 | 116.00 | 29.25 | 31.40 | 30.73 | 1 | 70 | 172.44% | 0.97 | 0.00 | -0.20 | 0.01 | 0.01 |
| FTNT20260605C00117000 | 117.00 | 28.15 | 31.10 | 29.83 | 1 | 5 | 167.05% | 0.97 | 0.00 | -0.20 | 0.01 | 0.01 |
| FTNT20260605C00118000 | 118.00 | 27.25 | 30.10 | 0.00 | 0 | 5 | 158.37% | 0.97 | 0.00 | -0.18 | 0.01 | 0.01 |
| FTNT20260605C00119000 | 119.00 | 26.25 | 28.40 | 0.00 | 0 | 556 | 164.96% | 0.96 | 0.00 | -0.27 | 0.01 | 0.01 |
| FTNT20260605C00120000 | 120.00 | 25.25 | 27.40 | 27.04 | 2 | 62 | 147.89% | 0.97 | 0.00 | -0.18 | 0.01 | 0.01 |
| FTNT20260605C00121000 | 121.00 | 24.30 | 27.10 | 0.00 | 0 | 13 | 145.75% | 0.96 | 0.00 | -0.20 | 0.01 | 0.01 |
| FTNT20260605C00122000 | 122.00 | 23.20 | 26.10 | 25.04 | 7 | 9 | 137.49% | 0.97 | 0.00 | -0.18 | 0.01 | 0.01 |
| FTNT20260605C00123000 | 123.00 | 22.30 | 25.10 | 24.07 | 2 | 11 | 137.97% | 0.96 | 0.01 | -0.22 | 0.01 | 0.01 |
| FTNT20260605C00124000 | 124.00 | 21.20 | 24.10 | 0.00 | 0 | 25 | 132.66% | 0.96 | 0.01 | -0.22 | 0.01 | 0.01 |
| FTNT20260605C00125000 | 125.00 | 20.25 | 22.30 | 0.00 | 0 | 21 | 127.38% | 0.96 | 0.01 | -0.22 | 0.01 | 0.01 |
| FTNT20260605C00126000 | 126.00 | 19.35 | 22.10 | 0.00 | 0 | 29 | 122.10% | 0.95 | 0.01 | -0.22 | 0.01 | 0.01 |
| FTNT20260605C00127000 | 127.00 | 18.25 | 21.15 | 0.00 | 0 | 6 | 114.41% | 0.96 | 0.01 | -0.20 | 0.01 | 0.01 |
| FTNT20260605C00128000 | 128.00 | 17.35 | 19.45 | 0.00 | 0 | 34 | 115.93% | 0.94 | 0.01 | -0.26 | 0.01 | 0.01 |
| FTNT20260605C00129000 | 129.00 | 16.30 | 19.20 | 0.00 | 0 | 21 | 108.49% | 0.95 | 0.01 | -0.24 | 0.01 | 0.01 |
| FTNT20260605C00130000 | 130.00 | 15.30 | 18.15 | 0.00 | 0 | 118 | 101.10% | 0.95 | 0.01 | -0.21 | 0.01 | 0.01 |
| FTNT20260605C00131000 | 131.00 | 14.50 | 16.30 | 0.00 | 0 | 23 | 129.80% | 0.88 | 0.01 | -0.61 | 0.02 | 0.01 |
| FTNT20260605C00132000 | 132.00 | 13.30 | 16.20 | 14.90 | 2 | 12 | 92.54% | 0.94 | 0.01 | -0.23 | 0.01 | 0.01 |
| FTNT20260605C00133000 | 133.00 | 12.30 | 14.50 | 0.00 | 0 | 617 | 93.90% | 0.92 | 0.01 | -0.30 | 0.02 | 0.01 |
| FTNT20260605C00134000 | 134.00 | 11.55 | 14.15 | 0.00 | 0 | 44 | 96.59% | 0.90 | 0.02 | -0.40 | 0.02 | 0.01 |
| FTNT20260605C00135000 | 135.00 | 10.45 | 13.05 | 11.85 | 3 | 329 | 85.45% | 0.90 | 0.02 | -0.33 | 0.02 | 0.01 |
| FTNT20260605C00136000 | 136.00 | 9.60 | 12.40 | 0.00 | 0 | 319 | 92.47% | 0.87 | 0.02 | -0.50 | 0.02 | 0.01 |
| FTNT20260605C00137000 | 137.00 | 8.65 | 11.50 | 10.27 | 1 | 23 | 82.97% | 0.87 | 0.02 | -0.45 | 0.02 | 0.01 |
| FTNT20260605C00138000 | 138.00 | 7.60 | 10.60 | 10.00 | 2 | 680 | 80.63% | 0.85 | 0.03 | -0.50 | 0.03 | 0.01 |
| FTNT20260605C00139000 | 139.00 | 6.65 | 9.70 | 0.00 | 0 | 18 | 71.25% | 0.84 | 0.03 | -0.44 | 0.03 | 0.01 |
| FTNT20260605C00140000 | 140.00 | 5.80 | 8.85 | 7.27 | 93 | 321 | 79.00% | 0.79 | 0.03 | -0.64 | 0.03 | 0.01 |
| FTNT20260605C00141000 | 141.00 | 5.60 | 6.85 | 6.65 | 27 | 110 | 63.07% | 0.80 | 0.04 | -0.49 | 0.03 | 0.01 |
| FTNT20260605C00142000 | 142.00 | 4.85 | 6.00 | 5.70 | 262 | 3,826 | 60.47% | 0.76 | 0.05 | -0.54 | 0.03 | 0.01 |
| FTNT20260605C00143000 | 143.00 | 4.20 | 5.25 | 5.15 | 20 | 67 | 62.36% | 0.70 | 0.05 | -0.64 | 0.04 | 0.01 |
| FTNT20260605C00144000 | 144.00 | 3.60 | 4.50 | 4.90 | 2 | 29 | 62.03% | 0.65 | 0.05 | -0.70 | 0.04 | 0.00 |
| FTNT20260605C00145000 | 145.00 | 3.20 | 3.85 | 3.10 | 334 | 5,338 | 62.18% | 0.60 | 0.06 | -0.75 | 0.04 | 0.00 |
| FTNT20260605C00146000 | 146.00 | 2.55 | 3.30 | 2.88 | 19 | 15 | 61.90% | 0.54 | 0.06 | -0.77 | 0.04 | 0.00 |
| FTNT20260605C00147000 | 147.00 | 2.07 | 2.78 | 3.60 | 35 | 42 | 63.04% | 0.48 | 0.06 | -0.79 | 0.04 | 0.00 |
| FTNT20260605C00148000 | 148.00 | 1.65 | 2.35 | 2.03 | 21 | 35 | 62.73% | 0.42 | 0.06 | -0.76 | 0.04 | 0.00 |
| FTNT20260605C00149000 | 149.00 | 1.30 | 1.98 | 1.70 | 8 | 11 | 63.73% | 0.37 | 0.05 | -0.74 | 0.04 | 0.00 |
| FTNT20260605C00150000 | 150.00 | 1.07 | 1.65 | 1.33 | 798 | 1,271 | 63.74% | 0.32 | 0.05 | -0.68 | 0.04 | 0.00 |
| FTNT20260605C00152500 | 152.50 | 0.65 | 0.87 | 0.65 | 778 | 793 | 65.97% | 0.22 | 0.04 | -0.53 | 0.03 | 0.00 |
| FTNT20260605C00155000 | 155.00 | 0.19 | 0.66 | 0.42 | 32 | 1,529 | 67.86% | 0.14 | 0.03 | -0.37 | 0.02 | 0.00 |
| FTNT20260605C00157500 | 157.50 | 0.11 | 0.58 | 0.53 | 3 | 0 | 74.83% | 0.10 | 0.02 | -0.30 | 0.02 | 0.00 |
| FTNT20260605C00160000 | 160.00 | 0.15 | 0.41 | 0.19 | 260 | 2,717 | 80.72% | 0.08 | 0.02 | -0.24 | 0.02 | 0.00 |
| FTNT20260605C00165000 | 165.00 | 0.05 | 0.42 | 0.10 | 15 | 3,699 | 90.76% | 0.04 | 0.01 | -0.15 | 0.01 | 0.00 |
| FTNT20260605C00170000 | 170.00 | 0.00 | 2.16 | 0.00 | 0 | 0 | 165.71% | 0.13 | 0.01 | -0.82 | 0.02 | 0.00 |
| FTNT20260605C00175000 | 175.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 187.64% | 0.12 | 0.01 | -0.85 | 0.02 | 0.00 |
| FTNT20260605C00180000 | 180.00 | 0.00 | 2.14 | 0.00 | 0 | 0 | 207.79% | 0.11 | 0.01 | -0.86 | 0.02 | 0.00 |
| FTNT20260605C00185000 | 185.00 | 0.00 | 2.13 | 0.00 | 0 | 0 | 227.05% | 0.10 | 0.01 | -0.87 | 0.02 | 0.00 |
| FTNT20260605C00190000 | 190.00 | 0.00 | 2.13 | 0.00 | 0 | 0 | 245.62% | 0.09 | 0.01 | -0.88 | 0.02 | 0.00 |
| FTNT20260605C00195000 | 195.00 | 0.00 | 2.13 | 0.00 | 0 | 0 | 263.35% | 0.09 | 0.01 | -0.89 | 0.02 | 0.00 |
| FTNT20260605C00200000 | 200.00 | 0.00 | 2.13 | 0.00 | 0 | 0 | 280.32% | 0.08 | 0.00 | -0.90 | 0.02 | 0.00 |
| FTNT20260605C00205000 | 205.00 | 0.00 | 2.13 | 0.00 | 0 | 0 | 296.62% | 0.08 | 0.00 | -0.91 | 0.02 | 0.00 |
| FTNT20260605C00210000 | 210.00 | 0.00 | 2.13 | 0.00 | 0 | 0 | 312.29% | 0.08 | 0.00 | -0.91 | 0.02 | 0.00 |
| FTNT20260605C00215000 | 215.00 | 0.00 | 2.13 | 0.00 | 0 | 0 | 327.40% | 0.08 | 0.00 | -0.92 | 0.02 | 0.00 |
| FTNT20260605C00220000 | 220.00 | 0.00 | 2.13 | 0.00 | 0 | 0 | 341.98% | 0.07 | 0.00 | -0.92 | 0.01 | 0.00 |
