Deutsche Märkte geschlossen
DAX
18.417,55 +118,83 (+0,65%) Euro Stoxx 50
4.862,50 +51,22 (+1,06%) Dow Jones 30
40.589,34 +654,27 (+1,64%) Gold
2.385,70 +32,20 (+1,37%) EUR/USD
1,0858 +0,0008 (+0,08%) Bitcoin EUR
62.417,86 +860,55 (+1,40%)
F5, Inc. (FFIV)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FFIV240816C00145000 | 2024-07-10 10:05AM EDT | 145.00 | 27.66 | 31.00 | 35.40 | 0.00 | - | - | 14 | 60.21% |
| FFIV240816C00160000 | 2024-07-15 10:33AM EDT | 160.00 | 19.51 | 17.60 | 21.20 | 0.00 | - | 2 | 1 | 63.86% |
| FFIV240816C00165000 | 2024-07-25 10:22AM EDT | 165.00 | 12.53 | 13.30 | 16.50 | 0.00 | - | 2 | 3 | 55.13% |
| FFIV240816C00170000 | 2024-07-26 3:48PM EDT | 170.00 | 11.10 | 10.50 | 12.40 | +3.90 | +54.17% | 1 | 48 | 49.45% |
| FFIV240816C00175000 | 2024-07-26 3:32PM EDT | 175.00 | 7.60 | 7.50 | 8.20 | +0.50 | +7.04% | 35 | 182 | 41.35% |
| FFIV240816C00180000 | 2024-07-26 3:54PM EDT | 180.00 | 5.20 | 5.10 | 5.60 | +0.20 | +4.00% | 61 | 375 | 40.06% |
| FFIV240816C00185000 | 2024-07-26 3:48PM EDT | 185.00 | 3.26 | 3.20 | 3.70 | +0.56 | +20.74% | 19 | 467 | 39.59% |
| FFIV240816C00190000 | 2024-07-26 3:55PM EDT | 190.00 | 2.00 | 1.85 | 2.95 | +0.10 | +5.26% | 5 | 208 | 43.70% |
| FFIV240816C00195000 | 2024-07-26 3:54PM EDT | 195.00 | 1.35 | 1.05 | 1.35 | +0.65 | +92.86% | 12 | 103 | 38.45% |
| FFIV240816C00200000 | 2024-07-25 1:44PM EDT | 200.00 | 0.74 | 0.60 | 0.80 | +0.09 | +13.85% | 1 | 7 | 38.65% |
| FFIV240816C00210000 | 2024-07-26 1:58PM EDT | 210.00 | 0.27 | 0.20 | 2.25 | -0.12 | -30.77% | 3 | 8 | 55.25% |
Putsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FFIV240816P00090000 | 2024-07-22 2:46PM EDT | 90.00 | 0.10 | 0.00 | 0.95 | 0.00 | - | - | 2 | 147.95% |
| FFIV240816P00145000 | 2024-06-27 11:28AM EDT | 145.00 | 0.70 | 0.15 | 0.70 | 0.00 | - | - | 12 | 51.42% |
| FFIV240816P00150000 | 2024-07-26 3:57PM EDT | 150.00 | 0.45 | 0.25 | 0.45 | -0.10 | -18.18% | 4 | 20 | 44.82% |
| FFIV240816P00155000 | 2024-07-26 3:52PM EDT | 155.00 | 2.15 | 0.15 | 0.75 | +1.28 | +147.13% | 7 | 10 | 42.73% |
| FFIV240816P00160000 | 2024-07-26 3:58PM EDT | 160.00 | 1.15 | 0.00 | 1.15 | -0.45 | -28.13% | 28 | 44 | 39.77% |
| FFIV240816P00165000 | 2024-07-26 2:49PM EDT | 165.00 | 1.90 | 1.75 | 2.05 | -0.48 | -20.17% | 3 | 18 | 39.23% |
| FFIV240816P00170000 | 2024-07-26 11:11AM EDT | 170.00 | 3.10 | 2.80 | 4.10 | -1.10 | -26.19% | 6 | 55 | 43.24% |
| FFIV240816P00175000 | 2024-07-26 3:58PM EDT | 175.00 | 4.80 | 4.70 | 5.10 | -2.00 | -29.41% | 43 | 64 | 36.79% |
| FFIV240816P00180000 | 2024-07-25 3:42PM EDT | 180.00 | 7.70 | 7.20 | 7.50 | -1.70 | -18.09% | 1 | 66 | 35.56% |
| FFIV240816P00185000 | 2024-07-26 3:25PM EDT | 185.00 | 10.40 | 10.40 | 11.00 | -1.27 | -10.88% | 3 | 11 | 37.29% |
