Deutsche Märkte öffnen in 3 Stunden 12 Minuten

F5, Inc. (FFIV)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
173,80-1,57 (-0,90%)
Börsenschluss: 04:00PM EDT
173,80 0,00 (0,00%)
Nachbörse: 04:20PM EDT
In the money
Anzeigen:ListeStellage
Callsfür16. August 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
FFIV240816C001450002024-07-10 10:05AM EDT145.0027.6628.2031.700.00--1456.35%
FFIV240816C001600002024-07-15 10:33AM EDT160.0019.5114.5018.100.00-2156.74%
FFIV240816C001650002024-07-19 1:41PM EDT165.0013.0510.9012.900.00-2344.54%
FFIV240816C001700002024-07-19 1:41PM EDT170.009.608.509.000.00-121939.45%
FFIV240816C001750002024-07-23 12:12PM EDT175.006.505.706.20-0.40-5.80%213138.04%
FFIV240816C001800002024-07-23 1:58PM EDT180.004.203.604.10-0.60-12.50%45637.33%
FFIV240816C001850002024-07-22 10:30AM EDT185.002.952.152.500.00-1242936.28%
FFIV240816C001900002024-07-23 11:05AM EDT190.001.541.251.55-0.16-9.41%119636.50%
FFIV240816C001950002024-07-19 11:47AM EDT195.000.700.700.900.00-810336.40%
FFIV240816C002000002024-07-23 11:56AM EDT200.000.520.350.60+0.09+20.93%1637.89%
FFIV240816C002100002024-07-16 2:13PM EDT210.000.390.050.750.00--849.88%
Putsfür16. August 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
FFIV240816P001450002024-06-27 11:28AM EDT145.000.700.102.400.00--1257.69%
FFIV240816P001500002024-06-25 9:30AM EDT150.001.300.402.550.00--1052.15%
FFIV240816P001550002024-07-22 2:47PM EDT155.000.870.801.400.00-11043.01%
FFIV240816P001600002024-07-22 2:47PM EDT160.001.431.402.250.00-72641.76%
FFIV240816P001650002024-07-19 10:27AM EDT165.002.402.353.500.00-51840.67%
FFIV240816P001700002024-07-22 2:14PM EDT170.003.904.104.700.00-196736.54%
FFIV240816P001750002024-07-23 12:33PM EDT175.006.006.207.20+0.10+1.69%155036.91%
FFIV240816P001800002024-07-22 3:59PM EDT180.008.809.209.900.00-198234.96%
FFIV240816P001850002024-07-19 9:59AM EDT185.0011.6711.8013.500.00-31134.91%