Deutsche Märkte geschlossen

F5, Inc. (FFIV)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
169,90-0,05 (-0,03%)
Börsenschluss: 04:00PM EDT
169,90 0,00 (0,00%)
Nachbörse: 04:34PM EDT
In the money
Anzeigen:ListeStellage
Callsfür21. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
FFIV240621C001550002024-04-30 2:27PM EDT155.0016.4013.2018.000.00--048.66%
FFIV240621C001600002024-05-16 11:43AM EDT160.0015.319.1013.000.00-21138.90%
FFIV240621C001650002024-05-17 9:41AM EDT165.0010.156.307.100.00-53123.13%
FFIV240621C001700002024-05-23 10:12AM EDT170.004.053.103.70+0.05+1.25%18220.34%
FFIV240621C001750002024-05-23 3:41PM EDT175.001.501.151.500.00-108618.54%
FFIV240621C001800002024-05-24 10:13AM EDT180.000.800.251.60-0.42-34.43%42127.14%
FFIV240621C001850002024-05-20 12:38PM EDT185.000.600.000.600.00-43324.93%
FFIV240621C001900002024-05-21 12:08PM EDT190.000.100.000.500.00-12229.00%
FFIV240621C001950002024-05-03 12:33PM EDT195.000.100.004.800.00-122653.22%
FFIV240621C002000002024-05-14 3:36PM EDT200.000.180.004.800.00-22959.13%
FFIV240621C002100002024-05-08 11:37AM EDT210.000.130.004.800.00-1570.02%
FFIV240621C002200002024-04-29 1:39PM EDT220.000.500.004.800.00--279.90%
Putsfür21. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
FFIV240621P001150002024-04-30 9:47AM EDT115.000.050.000.300.00--267.19%
FFIV240621P001400002024-05-06 1:26PM EDT140.000.370.004.800.00--1070.39%
FFIV240621P001450002024-05-01 1:53PM EDT145.000.330.000.650.00--141.60%
FFIV240621P001500002024-05-23 12:59PM EDT150.000.410.054.800.00-3452.69%
FFIV240621P001550002024-05-23 3:49PM EDT155.000.550.000.600.00-1826.98%
FFIV240621P001600002024-05-21 12:02PM EDT160.000.440.400.800.00-18621.85%
FFIV240621P001650002024-05-20 9:38AM EDT165.001.001.101.60+0.15+17.65%17919.39%
FFIV240621P001700002024-05-23 1:17PM EDT170.002.852.653.300.00-33217.63%
FFIV240621P001750002024-05-20 2:55PM EDT175.003.205.506.500.00-43717.92%
FFIV240621P001800002024-05-16 12:51PM EDT180.006.958.0012.000.00-1729.25%
FFIV240621P001850002024-04-29 2:48PM EDT185.008.6013.0017.500.00--1640.09%
FFIV240621P001900002024-04-29 1:03PM EDT190.0010.6018.0022.500.00--346.91%