Deutsche Märkte schließen in 39 Minuten

F5, Inc. (FFIV)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
180,93-2,08 (-1,14%)
Ab 10:51AM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür19. Juli 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
FFIV240719C001600002024-07-17 10:12AM EDT160.0020.4520.1023.30+8.65+73.31%27105.76%
FFIV240719C001650002024-07-11 9:35AM EDT165.007.8314.5018.300.00-12174.80%
FFIV240719C001700002024-07-16 11:41AM EDT170.0011.729.7013.400.00-14160.64%
FFIV240719C001750002024-07-16 3:55PM EDT175.007.906.207.800.00-753164.99%
FFIV240719C001800002024-07-16 2:02PM EDT180.002.501.453.600.00-4112947.71%
FFIV240719C001850002024-07-17 9:36AM EDT185.000.300.000.70-0.10-25.00%25932.47%
FFIV240719C001900002024-05-24 12:55PM EDT190.000.500.002.250.00-11962.45%
FFIV240719C001950002024-05-15 12:01PM EDT195.000.450.002.200.00-76680.86%
FFIV240719C002000002024-07-09 11:58AM EDT200.000.100.000.150.00-14554.69%
FFIV240719C002100002024-05-21 3:37PM EDT210.000.150.002.150.00-502,809128.32%
FFIV240719C002200002024-05-10 3:41PM EDT220.000.300.002.150.00-914156.05%
FFIV240719C002300002024-06-04 9:33AM EDT230.000.100.002.150.00-2,2022,788181.35%
FFIV240719C002400002024-04-30 3:59PM EDT240.000.400.001.200.00-131181.45%
Putsfür19. Juli 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
FFIV240719P001050002023-11-22 11:46AM EDT105.000.450.004.800.00-10452.64%
FFIV240719P001150002024-06-12 10:36AM EDT115.000.280.002.150.00--0321.29%
FFIV240719P001300002024-01-22 4:33PM EDT130.000.620.104.800.00--1307.37%
FFIV240719P001400002024-01-05 11:55AM EDT140.002.400.304.800.00-11257.67%
FFIV240719P001450002024-06-28 9:30AM EDT145.000.040.002.150.00-14180.47%
FFIV240719P001500002024-06-04 11:49AM EDT150.000.600.002.200.00-20159.86%
FFIV240719P001550002024-04-30 10:37AM EDT155.002.250.901.200.00-17136.62%
FFIV240719P001600002024-06-21 11:53AM EDT160.000.800.002.000.00-420113.77%
FFIV240719P001650002024-07-12 12:18PM EDT165.000.450.002.000.00-42992.63%
FFIV240719P001700002024-07-12 10:09AM EDT170.000.380.000.500.00-11556.93%
FFIV240719P001750002024-07-12 1:12PM EDT175.000.950.002.200.00-44750.29%
FFIV240719P001800002024-07-16 3:14PM EDT180.000.550.002.450.00-604744.29%
FFIV240719P001850002024-04-29 3:48PM EDT185.0010.0014.5018.700.00-2914219.09%
FFIV240719P001900002024-04-26 1:00PM EDT190.0011.8018.2022.500.00-250229.93%
FFIV240719P001950002024-04-30 9:30AM EDT195.0031.0026.3030.500.00-30304.20%
FFIV240719P002000002024-06-20 3:44PM EDT200.0030.0216.9020.200.00-4698.93%
FFIV240719P002100002024-06-20 3:44PM EDT210.0040.0526.9030.300.00-40133.20%
FFIV240719P002200002024-01-30 10:32AM EDT220.0025.500.000.000.00--00.00%