Deutsche Märkte geschlossen
DAX
16.397,52 +182,09 (+1,12%) Euro Stoxx 50
4.418,51 +36,04 (+0,82%) Dow Jones 30
36.245,50 +294,61 (+0,82%) Gold
2.091,70 +34,50 (+1,68%) EUR/USD
1,0885 -0,0008 (-0,08%) Bitcoin EUR
35.617,90 +128,38 (+0,36%)
F5, Inc. (FFIV)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Callsfür15. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FFIV231215C00085000 | 2023-10-25 8:51AM EST | 85.00 | 69.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FFIV231215C00095000 | 2023-10-25 9:45AM EST | 95.00 | 61.50 | 69.70 | 74.70 | 0.00 | - | 1 | 0 | 0.00% |
| FFIV231215C00145000 | 2023-10-26 8:59AM EST | 145.00 | 8.16 | 21.20 | 26.00 | 0.00 | - | - | 0 | 0.00% |
| FFIV231215C00150000 | 2023-11-17 9:44AM EST | 150.00 | 13.54 | 20.50 | 25.20 | 0.00 | - | 3 | 52 | 80.62% |
| FFIV231215C00155000 | 2023-11-27 2:29PM EST | 155.00 | 14.49 | 15.50 | 20.10 | 0.00 | - | 1 | 60 | 67.11% |
| FFIV231215C00160000 | 2023-11-27 2:29PM EST | 160.00 | 9.77 | 10.50 | 15.20 | 0.00 | - | 1 | 33 | 55.59% |
| FFIV231215C00165000 | 2023-11-27 11:38AM EST | 165.00 | 5.20 | 7.30 | 8.40 | 0.00 | - | 1 | 86 | 25.00% |
| FFIV231215C00170000 | 2023-12-01 2:25PM EST | 170.00 | 3.20 | 3.90 | 4.20 | +0.80 | +33.33% | 7 | 37 | 20.19% |
| FFIV231215C00175000 | 2023-12-01 3:21PM EST | 175.00 | 1.15 | 1.25 | 1.40 | +0.10 | +9.52% | 3 | 7 | 17.76% |
| FFIV231215C00180000 | 2023-11-28 1:02PM EST | 180.00 | 0.20 | 0.20 | 0.55 | 0.00 | - | 1 | 2 | 20.63% |
| FFIV231215C00185000 | 2023-10-26 2:19PM EST | 185.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | - | 0 | 24.81% |
Putsfür15. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FFIV231215P00110000 | 2023-10-19 10:04AM EST | 110.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 121.97% |
| FFIV231215P00130000 | 2023-11-09 1:42PM EST | 130.00 | 0.38 | 0.00 | 4.80 | 0.00 | - | 2 | 11 | 127.81% |
| FFIV231215P00135000 | 2023-10-30 10:04AM EST | 135.00 | 1.07 | 0.00 | 4.80 | 0.00 | - | 10 | 10 | 115.14% |
| FFIV231215P00140000 | 2023-10-30 10:04AM EST | 140.00 | 1.82 | 0.00 | 4.80 | 0.00 | - | 10 | 9 | 102.69% |
| FFIV231215P00145000 | 2023-11-16 12:28PM EST | 145.00 | 0.27 | 0.00 | 4.80 | 0.00 | - | 45 | 48 | 90.43% |
| FFIV231215P00150000 | 2023-11-17 3:50PM EST | 150.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 1 | 55 | 78.22% |
| FFIV231215P00155000 | 2023-11-22 12:30PM EST | 155.00 | 0.23 | 0.00 | 0.25 | 0.00 | - | 1 | 40 | 34.18% |
| FFIV231215P00160000 | 2023-12-01 1:50PM EST | 160.00 | 0.20 | 0.00 | 4.80 | -0.34 | -62.96% | 1 | 60 | 53.61% |
| FFIV231215P00165000 | 2023-12-01 1:50PM EST | 165.00 | 0.50 | 0.30 | 0.40 | -0.58 | -53.70% | 1 | 86 | 19.85% |
| FFIV231215P00170000 | 2023-11-29 10:57AM EST | 170.00 | 1.70 | 1.05 | 1.20 | 0.00 | - | 2 | 5 | 16.94% |
