Deutsche Märkte schließen in 7 Stunden 56 Minuten

F5, Inc. (FFIV)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
146,81-2,07 (-1,39%)
Börsenschluss: 04:00PM EDT
146,81 0,00 (0,00%)
Nachbörse: 04:59PM EDT
In the money
Anzeigen:ListeStellage
Callsfür30. September 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
FFIV220930C001440002022-09-19 11:42AM EDT144.005.700.000.000.00--00.00%
FFIV220930C001450002022-09-29 3:47PM EDT145.002.750.000.000.00-300.00%
FFIV220930C001460002022-09-28 3:12PM EDT146.003.370.000.000.00-900.00%
FFIV220930C001490002022-09-26 1:15PM EDT149.000.800.000.000.00-306.25%
FFIV220930C001500002022-09-28 10:07AM EDT150.000.800.000.000.00-1012.50%
FFIV220930C001525002022-09-21 10:44AM EDT152.501.930.000.000.00--012.50%
FFIV220930C001550002022-09-23 2:09PM EDT155.000.330.000.000.00-2025.00%
FFIV220930C001575002022-09-15 10:37AM EDT157.501.800.000.000.00--025.00%
FFIV220930C001600002022-09-29 10:08AM EDT160.000.100.000.000.00-1050.00%
FFIV220930C001625002022-09-20 1:37PM EDT162.500.550.000.000.00--050.00%
FFIV220930C001650002022-08-30 12:00PM EDT165.003.500.000.250.00--16120.90%
FFIV220930C001700002022-08-30 12:56PM EDT170.002.000.000.000.00-121550.00%
FFIV220930C001800002022-08-26 2:57PM EDT180.000.800.001.250.00-11257.62%
FFIV220930C001900002022-09-23 12:17PM EDT190.000.050.000.000.00-1050.00%
FFIV220930C001950002022-09-21 12:11PM EDT195.000.050.000.000.00-1050.00%
FFIV220930C002000002022-09-21 12:09PM EDT200.000.050.000.000.00--050.00%
FFIV220930C002050002022-09-21 12:09PM EDT205.000.050.000.000.00--050.00%
FFIV220930C002100002022-09-27 10:26AM EDT210.000.010.000.000.00-90050.00%
FFIV220930C002250002022-09-13 10:29AM EDT225.000.100.000.000.00-10100.00%
FFIV220930C002300002022-09-14 1:27PM EDT230.000.050.000.000.00-1050.00%
FFIV220930C002350002022-09-14 1:27PM EDT235.000.050.000.000.00-3050.00%
FFIV220930C002400002022-09-21 1:23PM EDT240.000.010.000.000.00-20050.00%
Putsfür30. September 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
FFIV220930P001250002022-09-27 2:00PM EDT125.000.050.000.000.00-2050.00%
FFIV220930P001340002022-09-20 2:50PM EDT134.000.800.000.000.00--050.00%
FFIV220930P001350002022-09-01 9:30AM EDT135.001.150.000.000.00--050.00%
FFIV220930P001380002022-09-29 12:13PM EDT138.000.780.000.000.00-1025.00%
FFIV220930P001400002022-09-28 2:04PM EDT140.000.350.000.000.00-1025.00%
FFIV220930P001410002022-09-20 12:36PM EDT141.001.900.000.000.00--025.00%
FFIV220930P001430002022-09-29 12:13PM EDT143.000.990.000.000.00-1012.50%
FFIV220930P001440002022-09-26 3:24PM EDT144.002.700.000.000.00-7012.50%
FFIV220930P001450002022-09-19 3:15PM EDT145.002.250.000.000.00-1106.25%
FFIV220930P001460002022-09-28 11:38AM EDT146.001.400.000.000.00-203.13%
FFIV220930P001470002022-09-28 12:54PM EDT147.001.650.000.000.00-100.00%
FFIV220930P001480002022-09-28 3:38PM EDT148.001.500.000.000.00-100.00%
FFIV220930P001490002022-09-16 3:42PM EDT149.004.000.000.000.00--00.00%
FFIV220930P001500002022-08-18 9:30AM EDT150.001.454.205.100.00-1189.31%
FFIV220930P001525002022-09-15 9:43AM EDT152.504.000.000.000.00--00.00%
FFIV220930P001575002022-09-14 12:15PM EDT157.505.500.000.000.00-200.00%
FFIV220930P001600002022-08-26 10:00AM EDT160.003.4014.8018.500.00-11264.84%