Deutsche Märkte geschlossen

F5, Inc. (FFIV)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
172,60+1,41 (+0,82%)
Börsenschluss: 04:00PM EST
179,99 +7,39 (+4,28%)
Nachbörse: 07:45PM EST
In the money
Anzeigen:ListeStellage
Callsfür15. Dezember 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
FFIV231215C000850002023-10-25 8:51AM EST85.0069.000.000.000.00--00.00%
FFIV231215C000950002023-10-25 9:45AM EST95.0061.5069.7074.700.00-100.00%
FFIV231215C001450002023-10-26 8:59AM EST145.008.1621.2026.000.00--00.00%
FFIV231215C001500002023-11-17 9:44AM EST150.0013.5420.5025.200.00-35280.62%
FFIV231215C001550002023-11-27 2:29PM EST155.0014.4915.5020.100.00-16067.11%
FFIV231215C001600002023-11-27 2:29PM EST160.009.7710.5015.200.00-13355.59%
FFIV231215C001650002023-11-27 11:38AM EST165.005.207.308.400.00-18625.00%
FFIV231215C001700002023-12-01 2:25PM EST170.003.203.904.20+0.80+33.33%73720.19%
FFIV231215C001750002023-12-01 3:21PM EST175.001.151.251.40+0.10+9.52%3717.76%
FFIV231215C001800002023-11-28 1:02PM EST180.000.200.200.550.00-1220.63%
FFIV231215C001850002023-10-26 2:19PM EST185.000.150.000.300.00--024.81%
Putsfür15. Dezember 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
FFIV231215P001100002023-10-19 10:04AM EST110.000.350.000.750.00-11121.97%
FFIV231215P001300002023-11-09 1:42PM EST130.000.380.004.800.00-211127.81%
FFIV231215P001350002023-10-30 10:04AM EST135.001.070.004.800.00-1010115.14%
FFIV231215P001400002023-10-30 10:04AM EST140.001.820.004.800.00-109102.69%
FFIV231215P001450002023-11-16 12:28PM EST145.000.270.004.800.00-454890.43%
FFIV231215P001500002023-11-17 3:50PM EST150.000.400.004.800.00-15578.22%
FFIV231215P001550002023-11-22 12:30PM EST155.000.230.000.250.00-14034.18%
FFIV231215P001600002023-12-01 1:50PM EST160.000.200.004.80-0.34-62.96%16053.61%
FFIV231215P001650002023-12-01 1:50PM EST165.000.500.300.40-0.58-53.70%18619.85%
FFIV231215P001700002023-11-29 10:57AM EST170.001.701.051.200.00-2516.94%