Deutsche Märkte schließen in 7 Stunden 56 Minuten
DAX
12.087,01 +111,46 (+0,93%) Euro Stoxx 50
3.305,28 +26,24 (+0,80%) Dow Jones 30
29.225,61 -458,13 (-1,54%) Gold
1.680,70 +12,10 (+0,73%) EUR/USD
0,9817 -0,0002 (-0,02%) BTC-EUR
19.937,13 +100,61 (+0,51%)
F5, Inc. (FFIV)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür30. September 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FFIV220930C00144000 | 2022-09-19 11:42AM EDT | 144.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FFIV220930C00145000 | 2022-09-29 3:47PM EDT | 145.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| FFIV220930C00146000 | 2022-09-28 3:12PM EDT | 146.00 | 3.37 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| FFIV220930C00149000 | 2022-09-26 1:15PM EDT | 149.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| FFIV220930C00150000 | 2022-09-28 10:07AM EDT | 150.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| FFIV220930C00152500 | 2022-09-21 10:44AM EDT | 152.50 | 1.93 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| FFIV220930C00155000 | 2022-09-23 2:09PM EDT | 155.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| FFIV220930C00157500 | 2022-09-15 10:37AM EDT | 157.50 | 1.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| FFIV220930C00160000 | 2022-09-29 10:08AM EDT | 160.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| FFIV220930C00162500 | 2022-09-20 1:37PM EDT | 162.50 | 0.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| FFIV220930C00165000 | 2022-08-30 12:00PM EDT | 165.00 | 3.50 | 0.00 | 0.25 | 0.00 | - | - | 16 | 120.90% |
| FFIV220930C00170000 | 2022-08-30 12:56PM EDT | 170.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 12 | 15 | 50.00% |
| FFIV220930C00180000 | 2022-08-26 2:57PM EDT | 180.00 | 0.80 | 0.00 | 1.25 | 0.00 | - | 1 | 1 | 257.62% |
| FFIV220930C00190000 | 2022-09-23 12:17PM EDT | 190.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| FFIV220930C00195000 | 2022-09-21 12:11PM EDT | 195.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| FFIV220930C00200000 | 2022-09-21 12:09PM EDT | 200.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| FFIV220930C00205000 | 2022-09-21 12:09PM EDT | 205.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| FFIV220930C00210000 | 2022-09-27 10:26AM EDT | 210.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 50.00% |
| FFIV220930C00225000 | 2022-09-13 10:29AM EDT | 225.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 100.00% |
| FFIV220930C00230000 | 2022-09-14 1:27PM EDT | 230.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| FFIV220930C00235000 | 2022-09-14 1:27PM EDT | 235.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| FFIV220930C00240000 | 2022-09-21 1:23PM EDT | 240.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
Putsfür30. September 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FFIV220930P00125000 | 2022-09-27 2:00PM EDT | 125.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| FFIV220930P00134000 | 2022-09-20 2:50PM EDT | 134.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| FFIV220930P00135000 | 2022-09-01 9:30AM EDT | 135.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| FFIV220930P00138000 | 2022-09-29 12:13PM EDT | 138.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| FFIV220930P00140000 | 2022-09-28 2:04PM EDT | 140.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| FFIV220930P00141000 | 2022-09-20 12:36PM EDT | 141.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| FFIV220930P00143000 | 2022-09-29 12:13PM EDT | 143.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| FFIV220930P00144000 | 2022-09-26 3:24PM EDT | 144.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| FFIV220930P00145000 | 2022-09-19 3:15PM EDT | 145.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| FFIV220930P00146000 | 2022-09-28 11:38AM EDT | 146.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| FFIV220930P00147000 | 2022-09-28 12:54PM EDT | 147.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FFIV220930P00148000 | 2022-09-28 3:38PM EDT | 148.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FFIV220930P00149000 | 2022-09-16 3:42PM EDT | 149.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FFIV220930P00150000 | 2022-08-18 9:30AM EDT | 150.00 | 1.45 | 4.20 | 5.10 | 0.00 | - | 1 | 1 | 89.31% |
| FFIV220930P00152500 | 2022-09-15 9:43AM EDT | 152.50 | 4.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FFIV220930P00157500 | 2022-09-14 12:15PM EDT | 157.50 | 5.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FFIV220930P00160000 | 2022-08-26 10:00AM EDT | 160.00 | 3.40 | 14.80 | 18.50 | 0.00 | - | 1 | 1 | 264.84% |
© 2022 Yahoo. Alle Rechte vorbehalten.
