Deutsche Märkte schließen in 5 Stunden 40 Minuten
DAX
15.293,91 -182,52 (-1,18%) Euro Stoxx 50
4.192,50 -65,48 (-1,54%) Dow Jones 30
33.926,01 -127,89 (-0,38%) Gold
1.884,90 +8,30 (+0,44%) EUR/USD
1,0763 -0,0034 (-0,3121%) BTC-EUR
21.222,30 -691,34 (-3,15%)
F5, Inc. (FFIV)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Callsfür19. Januar 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FFIV240119C00115000 | 2021-12-14 10:30AM EST | 115.00 | 118.57 | 121.50 | 126.00 | 0.00 | - | - | 1 | 252.72% |
| FFIV240119C00150000 | 2021-11-10 6:56AM EST | 150.00 | 68.50 | 89.60 | 92.90 | 0.00 | - | 1 | 0 | 170.76% |
| FFIV240119C00170000 | 2021-11-10 6:56AM EST | 170.00 | 50.45 | 74.90 | 78.00 | 0.00 | - | 1 | 1 | 147.17% |
| FFIV240119C00180000 | 2022-08-11 1:13PM EST | 180.00 | 26.50 | 24.70 | 28.00 | +0.30 | +1.15% | 6 | 24 | 60.61% |
| FFIV240119C00190000 | 2021-12-01 3:45PM EST | 190.00 | 62.90 | 73.20 | 76.90 | 0.00 | - | 1 | 2 | 152.44% |
| FFIV240119C00195000 | 2021-11-18 11:55AM EST | 195.00 | 67.20 | 61.00 | 65.50 | 0.00 | - | 2 | 2 | 131.50% |
| FFIV240119C00200000 | 2022-08-11 11:10AM EST | 200.00 | 19.40 | 17.10 | 21.10 | +6.10 | +45.86% | 1 | 4 | 56.84% |
| FFIV240119C00210000 | 2021-11-01 10:47AM EST | 210.00 | 41.20 | 46.50 | 51.50 | 0.00 | - | 1 | 1 | 111.37% |
| FFIV240119C00220000 | 2021-11-10 1:20PM EST | 220.00 | 44.00 | 44.00 | 49.00 | 0.00 | - | 1 | 0 | 110.42% |
| FFIV240119C00240000 | 2021-12-10 1:24PM EST | 240.00 | 37.50 | 36.40 | 40.50 | 0.00 | - | 5 | 6 | 102.85% |
| FFIV240119C00250000 | 2021-10-27 11:02AM EST | 250.00 | 29.86 | 30.40 | 35.00 | 0.00 | - | - | 2 | 95.94% |
| FFIV240119C00260000 | 2022-01-05 2:50PM EST | 260.00 | 31.95 | 28.50 | 32.50 | +2.33 | +7.87% | 1 | 1 | 94.83% |
| FFIV240119C00310000 | 2021-11-10 6:56AM EST | 310.00 | 6.75 | 14.30 | 18.00 | 0.00 | - | 1 | 1 | 80.27% |
Putsfür19. Januar 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FFIV240119P00075000 | 2022-07-20 9:55AM EST | 75.00 | 2.00 | 0.00 | 5.00 | 0.00 | - | - | 1 | 55.35% |
| FFIV240119P00110000 | 2022-08-04 10:23AM EST | 110.00 | 5.20 | 3.10 | 7.30 | 0.00 | - | - | 1 | 44.57% |
| FFIV240119P00155000 | 2022-07-29 12:09PM EST | 155.00 | 17.90 | 14.00 | 18.80 | 0.00 | - | - | 2 | 29.29% |
| FFIV240119P00160000 | 2022-07-29 2:32PM EST | 160.00 | 20.20 | 16.00 | 21.00 | 0.00 | - | - | 9 | 27.93% |
| FFIV240119P00165000 | 2022-07-29 2:23PM EST | 165.00 | 22.40 | 18.10 | 22.70 | 0.00 | - | - | 23 | 25.32% |
| FFIV240119P00170000 | 2022-07-29 2:15PM EST | 170.00 | 24.70 | 20.90 | 25.00 | 0.00 | - | - | 33 | 23.24% |
| FFIV240119P00175000 | 2022-08-11 9:54AM EST | 175.00 | 24.80 | 23.00 | 27.40 | -2.40 | -8.82% | 4 | 33 | 20.67% |
| FFIV240119P00180000 | 2022-08-03 12:58PM EST | 180.00 | 28.50 | 26.10 | 30.40 | 0.00 | - | 1 | 36 | 18.34% |
| FFIV240119P00185000 | 2022-08-04 1:04PM EST | 185.00 | 30.60 | 28.70 | 32.50 | 0.00 | - | - | 11 | 0.00% |
| FFIV240119P00200000 | 2022-01-03 3:12PM EST | 200.00 | 19.30 | 19.70 | 23.40 | 0.00 | - | 1 | 1 | 0.00% |
