Deutsche Märkte geschlossen
DAX
18.699,40 +181,01 (+0,98%) Euro Stoxx 50
4.843,99 +29,91 (+0,62%) Dow Jones 30
41.393,78 +297,01 (+0,72%) Gold
2.606,20 +25,60 (+0,99%) EUR/USD
1,1079 +0,0002 (+0,02%) Bitcoin EUR
54.189,47 -222,77 (-0,41%)
F5, Inc. (FFIV)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür18. Oktober 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FFIV241018C00135000 | 2024-05-16 2:44PM EDT | 135.00 | 42.56 | 34.30 | 37.60 | 0.00 | - | 1 | 1 | 0.00% |
| FFIV241018C00165000 | 2024-06-06 1:38PM EDT | 165.00 | 11.20 | 12.40 | 14.30 | 0.00 | - | 12 | 5 | 0.00% |
| FFIV241018C00170000 | 2024-08-16 3:54PM EDT | 170.00 | 27.82 | 39.30 | 43.50 | 0.00 | - | 5 | 19 | 67.63% |
| FFIV241018C00175000 | 2024-09-09 12:44PM EDT | 175.00 | 29.02 | 34.40 | 38.70 | 0.00 | - | 1 | 21 | 62.48% |
| FFIV241018C00180000 | 2024-08-15 11:27AM EDT | 180.00 | 18.30 | 29.50 | 33.80 | 0.00 | - | 5 | 72 | 56.57% |
| FFIV241018C00185000 | 2024-08-19 3:58PM EDT | 185.00 | 15.74 | 24.60 | 28.40 | 0.00 | - | 1 | 76 | 47.66% |
| FFIV241018C00190000 | 2024-09-13 11:45AM EDT | 190.00 | 21.81 | 20.70 | 23.90 | +6.61 | +43.49% | 23 | 107 | 43.96% |
| FFIV241018C00195000 | 2024-09-13 2:36PM EDT | 195.00 | 16.60 | 16.90 | 17.80 | +3.50 | +26.72% | 11 | 100 | 31.54% |
| FFIV241018C00200000 | 2024-09-13 2:27PM EDT | 200.00 | 12.60 | 12.70 | 13.80 | +3.25 | +34.76% | 13 | 111 | 29.81% |
| FFIV241018C00210000 | 2024-09-13 2:23PM EDT | 210.00 | 5.82 | 5.70 | 6.10 | +1.92 | +49.23% | 7 | 89 | 22.90% |
| FFIV241018C00220000 | 2024-09-13 1:11PM EDT | 220.00 | 2.00 | 1.75 | 2.05 | +1.10 | +122.22% | 17 | 19 | 21.13% |
| FFIV241018C00230000 | 2024-09-13 3:28PM EDT | 230.00 | 0.50 | 0.40 | 0.90 | -0.75 | -60.00% | 4 | 4 | 23.93% |
| FFIV241018C00240000 | 2024-07-30 9:30AM EDT | 240.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| FFIV241018C00250000 | 2024-08-02 9:30AM EDT | 250.00 | 0.56 | 0.00 | 2.20 | 0.00 | - | 1 | 3 | 48.98% |
| FFIV241018C00260000 | 2024-04-12 9:30AM EDT | 260.00 | 1.20 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 57.69% |
| FFIV241018C00270000 | 2024-04-08 9:30AM EDT | 270.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| FFIV241018C00280000 | 2024-07-30 3:39PM EDT | 280.00 | 0.45 | 0.00 | 0.70 | 0.00 | - | 1 | 24 | 53.71% |
| FFIV241018C00290000 | 2024-08-02 9:30AM EDT | 290.00 | 0.29 | 0.00 | 0.60 | 0.00 | - | 3 | 15 | 50.98% |
Putsfür18. Oktober 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FFIV241018P00115000 | 2024-07-31 10:26AM EDT | 115.00 | 0.42 | 0.00 | 0.75 | 0.00 | - | 5 | 6 | 96.68% |
| FFIV241018P00120000 | 2024-03-12 3:43PM EDT | 120.00 | 0.10 | 0.00 | 1.10 | 0.00 | - | - | 1 | 96.48% |
| FFIV241018P00125000 | 2024-04-30 10:19AM EDT | 125.00 | 0.85 | 0.00 | 4.80 | 0.00 | - | - | 3 | 122.88% |
| FFIV241018P00130000 | 2024-07-29 11:56AM EDT | 130.00 | 0.48 | 0.00 | 2.20 | 0.00 | - | 1 | 2 | 96.26% |
| FFIV241018P00135000 | 2024-07-29 11:56AM EDT | 135.00 | 0.53 | 0.00 | 2.25 | 0.00 | - | 1 | 14 | 90.28% |
| FFIV241018P00140000 | 2024-06-04 9:30AM EDT | 140.00 | 1.70 | 0.55 | 2.80 | 0.00 | - | 1 | 1 | 92.04% |
| FFIV241018P00145000 | 2024-05-07 12:43PM EDT | 145.00 | 1.90 | 1.75 | 2.20 | 0.00 | - | 12 | 16 | 89.18% |
| FFIV241018P00150000 | 2024-07-31 3:15PM EDT | 150.00 | 0.20 | 0.05 | 0.75 | 0.00 | - | 1 | 34 | 58.84% |
| FFIV241018P00155000 | 2024-08-15 1:24PM EDT | 155.00 | 0.40 | 0.00 | 2.25 | 0.00 | - | 11 | 19 | 66.41% |
| FFIV241018P00160000 | 2024-08-12 9:30AM EDT | 160.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 25.00% |
| FFIV241018P00165000 | 2024-08-05 9:30AM EDT | 165.00 | 1.99 | 0.00 | 0.00 | 0.00 | - | 2 | 48 | 12.50% |
| FFIV241018P00170000 | 2024-08-02 11:32AM EDT | 170.00 | 1.50 | 0.10 | 0.75 | 0.00 | - | 2 | 16 | 45.34% |
| FFIV241018P00175000 | 2024-08-15 3:32PM EDT | 175.00 | 1.05 | 0.00 | 0.95 | 0.00 | - | 20 | 56 | 42.70% |
| FFIV241018P00180000 | 2024-09-05 12:27PM EDT | 180.00 | 1.06 | 0.05 | 1.00 | 0.00 | - | 8 | 44 | 38.09% |
| FFIV241018P00185000 | 2024-08-16 1:15PM EDT | 185.00 | 1.99 | 0.20 | 0.85 | 0.00 | - | 1 | 35 | 31.52% |
| FFIV241018P00190000 | 2024-09-13 12:23PM EDT | 190.00 | 0.63 | 0.25 | 0.80 | -0.42 | -40.00% | 4 | 33 | 26.05% |
| FFIV241018P00195000 | 2024-09-13 3:43PM EDT | 195.00 | 1.00 | 0.85 | 1.25 | -2.70 | -72.97% | 11 | 44 | 24.24% |
| FFIV241018P00200000 | 2024-09-13 3:43PM EDT | 200.00 | 1.62 | 1.45 | 2.70 | -1.38 | -46.00% | 16 | 49 | 26.12% |
| FFIV241018P00210000 | 2024-08-01 10:01AM EDT | 210.00 | 11.40 | 8.40 | 9.00 | 0.00 | - | - | 4 | 35.28% |
