Deutsche Märkte geschlossen
DAX
18.417,55 +118,83 (+0,65%) Euro Stoxx 50
4.862,50 +51,22 (+1,06%) Dow Jones 30
40.589,34 +654,27 (+1,64%) Gold
2.385,70 +32,20 (+1,37%) EUR/USD
1,0858 +0,0008 (+0,08%) Bitcoin EUR
62.594,00 +871,35 (+1,41%)
F5, Inc. (FFIV)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür15. November 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FFIV241115C00080000 | 2024-01-10 3:07PM EDT | 80.00 | 98.90 | 107.60 | 112.50 | 0.00 | - | - | 4 | 176.42% |
| FFIV241115C00130000 | 2024-05-08 10:42AM EDT | 130.00 | 45.00 | 38.00 | 41.90 | 0.00 | - | 5 | 5 | 0.00% |
| FFIV241115C00140000 | 2024-04-12 1:31PM EDT | 140.00 | 54.10 | 35.20 | 40.00 | 0.00 | - | 2 | 0 | 40.56% |
| FFIV241115C00150000 | 2024-07-17 3:21PM EDT | 150.00 | 35.71 | 30.30 | 34.30 | 0.00 | - | 100 | 206 | 48.08% |
| FFIV241115C00155000 | 2023-12-29 4:17PM EDT | 155.00 | 36.10 | 39.30 | 41.10 | 0.00 | - | 203 | 134 | 75.83% |
| FFIV241115C00160000 | 2024-05-08 12:05PM EDT | 160.00 | 21.40 | 14.00 | 16.60 | 0.00 | - | 1 | 2 | 0.00% |
| FFIV241115C00165000 | 2024-05-22 1:25PM EDT | 165.00 | 19.90 | 13.00 | 17.00 | 0.00 | - | 2 | 6 | 25.39% |
| FFIV241115C00170000 | 2024-06-26 2:56PM EDT | 170.00 | 12.20 | 16.20 | 17.20 | 0.00 | - | 15 | 54 | 34.46% |
| FFIV241115C00175000 | 2024-07-26 11:00AM EDT | 175.00 | 12.96 | 13.10 | 15.10 | +0.86 | +7.11% | 4 | 31 | 35.75% |
| FFIV241115C00180000 | 2024-07-25 10:27AM EDT | 180.00 | 9.70 | 10.90 | 12.60 | 0.00 | - | 2 | 81 | 35.23% |
| FFIV241115C00185000 | 2024-07-25 10:27AM EDT | 185.00 | 7.70 | 8.60 | 9.70 | 0.00 | - | 1 | 50 | 32.96% |
| FFIV241115C00190000 | 2024-07-26 3:27PM EDT | 190.00 | 7.09 | 4.90 | 8.50 | +2.49 | +54.13% | 7 | 298 | 34.36% |
| FFIV241115C00195000 | 2024-07-18 3:59PM EDT | 195.00 | 5.10 | 5.10 | 5.60 | 0.00 | - | 3 | 54 | 30.43% |
| FFIV241115C00200000 | 2024-07-24 11:11AM EDT | 200.00 | 3.15 | 3.80 | 4.50 | 0.00 | - | 10 | 100 | 30.66% |
| FFIV241115C00210000 | 2024-07-24 10:34AM EDT | 210.00 | 1.75 | 1.85 | 2.50 | 0.00 | - | 2 | 114 | 29.68% |
| FFIV241115C00220000 | 2024-05-14 3:50PM EDT | 220.00 | 1.00 | 0.00 | 2.75 | 0.00 | - | 2 | 81 | 35.80% |
| FFIV241115C00230000 | 2024-04-15 3:24PM EDT | 230.00 | 3.50 | 0.00 | 0.85 | 0.00 | - | 3 | 13 | 30.03% |
| FFIV241115C00240000 | 2024-04-09 3:22PM EDT | 240.00 | 4.10 | 0.00 | 2.35 | 0.00 | - | 1 | 55 | 42.90% |
| FFIV241115C00250000 | 2024-02-15 10:30AM EDT | 250.00 | 1.30 | 1.45 | 3.40 | 0.00 | - | 1 | 1 | 51.84% |
| FFIV241115C00260000 | 2024-02-15 10:30AM EDT | 260.00 | 0.85 | 1.50 | 2.65 | 0.00 | - | 1 | 3 | 52.09% |
| FFIV241115C00270000 | 2024-04-15 9:30AM EDT | 270.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| FFIV241115C00280000 | 2024-03-25 9:30AM EDT | 280.00 | 1.15 | 0.00 | 3.40 | 0.00 | - | 1 | 2 | 53.17% |
| FFIV241115C00290000 | 2024-04-11 9:30AM EDT | 290.00 | 0.95 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 60.66% |
Putsfür15. November 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FFIV241115P00075000 | 2024-04-30 9:38AM EDT | 75.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 7 | 26 | 109.72% |
| FFIV241115P00080000 | 2023-10-19 12:19PM EDT | 80.00 | 0.75 | 0.00 | 0.85 | 0.00 | - | 5 | 5 | 72.66% |
| FFIV241115P00115000 | 2024-01-30 11:16AM EDT | 115.00 | 2.55 | 0.00 | 1.05 | 0.00 | - | - | 1 | 50.61% |
| FFIV241115P00120000 | 2024-04-30 10:21AM EDT | 120.00 | 0.86 | 0.00 | 4.80 | 0.00 | - | 3 | 9 | 57.18% |
| FFIV241115P00125000 | 2024-06-14 9:30AM EDT | 125.00 | 0.75 | 0.00 | 2.65 | 0.00 | - | 2 | 9 | 54.07% |
| FFIV241115P00130000 | 2024-03-12 9:30AM EDT | 130.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 12.50% |
| FFIV241115P00135000 | 2024-06-14 9:30AM EDT | 135.00 | 1.45 | 0.00 | 2.40 | 0.00 | - | 1 | 16 | 43.57% |
| FFIV241115P00140000 | 2024-06-14 9:30AM EDT | 140.00 | 1.80 | 0.00 | 3.50 | 0.00 | - | 1 | 38 | 44.60% |
| FFIV241115P00145000 | 2024-06-14 9:30AM EDT | 145.00 | 2.60 | 0.00 | 3.90 | 0.00 | - | 1 | 22 | 41.70% |
| FFIV241115P00150000 | 2024-06-20 1:53PM EDT | 150.00 | 3.20 | 0.90 | 2.65 | 0.00 | - | 7 | 53 | 31.93% |
| FFIV241115P00155000 | 2024-06-21 12:32PM EDT | 155.00 | 4.30 | 1.80 | 3.60 | 0.00 | - | 7 | 22 | 31.33% |
| FFIV241115P00160000 | 2024-07-16 1:00PM EDT | 160.00 | 2.50 | 3.10 | 4.30 | 0.00 | - | 1 | 10 | 29.13% |
| FFIV241115P00165000 | 2024-06-26 1:52PM EDT | 165.00 | 7.10 | 2.95 | 5.70 | 0.00 | - | 5 | 13 | 28.50% |
| FFIV241115P00170000 | 2024-07-25 2:23PM EDT | 170.00 | 7.30 | 4.60 | 7.10 | 0.00 | - | 7 | 36 | 27.03% |
| FFIV241115P00175000 | 2024-07-25 2:29PM EDT | 175.00 | 9.50 | 8.30 | 9.20 | 0.00 | - | 9 | 42 | 26.56% |
| FFIV241115P00180000 | 2024-07-25 11:04AM EDT | 180.00 | 12.50 | 10.80 | 11.50 | 0.00 | - | 5 | 133 | 25.65% |
| FFIV241115P00185000 | 2024-05-20 2:51PM EDT | 185.00 | 15.30 | 16.80 | 20.00 | 0.00 | - | 17 | 37 | 39.75% |
| FFIV241115P00190000 | 2024-04-17 1:06PM EDT | 190.00 | 16.18 | 17.80 | 19.80 | 0.00 | - | 4 | 204 | 30.76% |
| FFIV241115P00195000 | 2024-01-30 10:50AM EDT | 195.00 | 15.10 | 14.80 | 16.10 | 0.00 | - | - | 1 | 0.00% |
| FFIV241115P00200000 | 2023-11-30 4:50PM EDT | 200.00 | 30.10 | 24.50 | 25.30 | 0.00 | - | - | 0 | 24.56% |
| FFIV241115P00210000 | 2024-04-30 11:33AM EDT | 210.00 | 45.50 | 41.20 | 46.00 | 0.00 | - | - | 0 | 55.95% |
| FFIV241115P00230000 | 2024-01-30 10:32AM EDT | 230.00 | 35.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
