Deutsche Märkte öffnen in 3 Stunden 1 Minuten

F5, Inc. (FFIV)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
169,60-0,14 (-0,08%)
Börsenschluss: 04:00PM EDT
169,60 0,00 (0,00%)
Nachbörse: 04:30PM EDT
In the money
Anzeigen:ListeStellage
Callsfür15. November 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
FFIV241115C000800002024-01-10 3:07PM EDT80.0098.90107.60112.500.00--4190.15%
FFIV241115C001300002024-05-08 10:42AM EDT130.0045.0038.0041.900.00-5537.57%
FFIV241115C001400002024-04-12 1:31PM EDT140.0054.1035.2040.000.00-2057.31%
FFIV241115C001500002024-04-29 9:52AM EDT150.0041.0025.9029.000.00-121643.68%
FFIV241115C001550002023-12-29 4:17PM EDT155.0036.1038.9043.000.00-20313482.16%
FFIV241115C001600002024-05-08 12:05PM EDT160.0021.4014.0016.600.00-1226.94%
FFIV241115C001650002024-05-22 1:25PM EDT165.0019.9013.0017.000.00-2634.74%
FFIV241115C001700002024-06-14 11:58AM EDT170.0011.0011.0013.900.00-205133.08%
FFIV241115C001750002024-05-29 2:51PM EDT175.0010.508.5011.500.00-22332.45%
FFIV241115C001800002024-06-04 2:35PM EDT180.007.705.609.000.00-219030.93%
FFIV241115C001850002024-06-12 2:31PM EDT185.006.005.206.700.00-104929.15%
FFIV241115C001900002024-06-05 3:37PM EDT190.004.603.905.400.00-4329829.18%
FFIV241115C001950002024-05-29 3:17PM EDT195.003.702.904.100.00-115728.56%
FFIV241115C002000002024-06-14 9:30AM EDT200.002.151.203.300.00-19728.80%
FFIV241115C002100002024-06-05 10:19AM EDT210.001.450.203.600.00-55034.77%
FFIV241115C002200002024-05-14 3:50PM EDT220.001.000.002.750.00-28136.08%
FFIV241115C002300002024-04-15 3:24PM EDT230.003.500.000.850.00-31330.05%
FFIV241115C002400002024-04-09 3:22PM EDT240.004.100.002.350.00-15541.96%
FFIV241115C002500002024-02-15 10:30AM EDT250.001.301.453.400.00-1150.06%
FFIV241115C002600002024-02-15 10:30AM EDT260.000.851.502.650.00-1350.00%
FFIV241115C002700002024-04-15 9:30AM EDT270.001.350.000.000.00-1212.50%
FFIV241115C002800002024-03-25 9:30AM EDT280.001.150.003.400.00-1250.54%
FFIV241115C002900002024-04-11 9:30AM EDT290.000.950.004.800.00-1357.30%
Putsfür15. November 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
FFIV241115P000750002024-04-30 9:38AM EDT75.000.050.000.000.00-72625.00%
FFIV241115P000800002023-10-19 12:19PM EDT80.000.750.000.850.00-5561.04%
FFIV241115P001150002024-01-30 11:16AM EDT115.002.550.001.050.00--141.07%
FFIV241115P001200002024-04-30 10:21AM EDT120.000.860.004.800.00-3958.19%
FFIV241115P001250002024-06-14 9:30AM EDT125.000.750.002.750.00-2943.99%
FFIV241115P001300002024-03-12 9:30AM EDT130.001.000.000.000.00-156.25%
FFIV241115P001350002024-06-14 9:30AM EDT135.001.450.002.200.00-11633.17%
FFIV241115P001400002024-06-14 9:30AM EDT140.001.800.702.700.00-13831.46%
FFIV241115P001450002024-06-14 9:30AM EDT145.002.601.603.500.00-12230.44%
FFIV241115P001500002024-06-20 1:53PM EDT150.003.202.703.300.00-15325.59%
FFIV241115P001550002024-06-21 12:32PM EDT155.004.303.604.70-0.90-17.31%72025.56%
FFIV241115P001600002024-05-29 12:43PM EDT160.005.904.806.100.00-5724.63%
FFIV241115P001650002024-05-20 1:22PM EDT165.006.105.809.100.00-8826.79%
FFIV241115P001700002024-06-07 3:06PM EDT170.0010.708.5010.500.00-13424.15%
FFIV241115P001750002024-06-05 11:00AM EDT175.0013.7010.2013.700.00-93924.93%
FFIV241115P001800002024-05-20 2:50PM EDT180.0012.6013.3016.700.00-1413724.40%
FFIV241115P001850002024-05-20 2:51PM EDT185.0015.3016.8020.000.00-173723.74%
FFIV241115P001900002024-04-17 1:06PM EDT190.0016.1817.8019.800.00-2002040.00%
FFIV241115P001950002024-01-30 10:50AM EDT195.0015.1014.8016.100.00--10.00%
FFIV241115P002000002023-11-30 4:50PM EDT200.0030.1024.5025.300.00--00.00%
FFIV241115P002100002024-04-30 11:33AM EDT210.0045.5041.2046.000.00--041.13%
FFIV241115P002300002024-01-30 10:32AM EDT230.0035.500.000.000.00--00.00%