Deutsche Märkte öffnen in 20 Minuten
Nikkei 225
37.723,91 +568,58 (+1,53%) Dow Jones 30
42.025,19 +522,09 (+1,26%) Bitcoin EUR
57.086,81 +1.507,47 (+2,71%) XRP EUR
0,53 +0,00 (+0,63%) Nasdaq Compositive
18.013,98 +440,68 (+2,51%) S&P 500
5.713,64 +95,38 (+1,70%)
F5, Inc. (FFIV)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FFIV240920C00170000 | 2024-08-15 1:25PM EDT | 170.00 | 26.76 | 38.70 | 42.40 | 0.00 | - | 1 | 8 | 0.00% |
| FFIV240920C00175000 | 2024-09-19 10:11AM EDT | 175.00 | 41.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FFIV240920C00180000 | 2024-09-19 2:30PM EDT | 180.00 | 38.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| FFIV240920C00185000 | 2024-08-30 12:57PM EDT | 185.00 | 17.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| FFIV240920C00190000 | 2024-09-19 11:20AM EDT | 190.00 | 27.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FFIV240920C00195000 | 2024-09-19 9:39AM EDT | 195.00 | 21.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| FFIV240920C00200000 | 2024-09-19 3:53PM EDT | 200.00 | 16.83 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| FFIV240920C00210000 | 2024-09-19 3:07PM EDT | 210.00 | 7.93 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| FFIV240920C00220000 | 2024-09-19 1:44PM EDT | 220.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| FFIV240920C00230000 | 2024-09-19 2:29PM EDT | 230.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| FFIV240920C00240000 | 2024-07-31 2:45PM EDT | 240.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | - | 8 | 50.00% |
| FFIV240920C00250000 | 2024-09-09 2:18PM EDT | 250.00 | 0.11 | - | 0.00 | 0.00 | - | - | 0 | 50.00% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FFIV240920P00120000 | 2024-07-29 12:53PM EDT | 120.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | - | 1 | 492.97% |
| FFIV240920P00130000 | 2024-08-19 11:51AM EDT | 130.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 10 | 353.13% |
| FFIV240920P00135000 | 2024-08-30 3:52PM EDT | 135.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| FFIV240920P00140000 | 2024-08-30 2:59PM EDT | 140.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| FFIV240920P00145000 | 2024-09-03 10:08AM EDT | 145.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| FFIV240920P00150000 | 2024-07-30 12:45PM EDT | 150.00 | 0.86 | 0.00 | 0.40 | 0.00 | - | - | 1 | 336.33% |
| FFIV240920P00155000 | 2024-08-30 3:29PM EDT | 155.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| FFIV240920P00160000 | 2024-08-13 2:08PM EDT | 160.00 | 0.20 | 0.00 | 2.00 | 0.00 | - | 2 | 3 | 381.54% |
| FFIV240920P00165000 | 2024-09-03 2:28PM EDT | 165.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| FFIV240920P00170000 | 2024-08-14 9:30AM EDT | 170.00 | 0.52 | 0.00 | 0.75 | 0.00 | - | 1 | 49 | 261.33% |
| FFIV240920P00175000 | 2024-08-15 9:50AM EDT | 175.00 | 0.55 | 0.00 | 0.75 | 0.00 | - | 100 | 207 | 235.35% |
| FFIV240920P00180000 | 2024-09-16 11:03AM EDT | 180.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| FFIV240920P00185000 | 2024-09-18 2:40PM EDT | 185.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| FFIV240920P00190000 | 2024-09-18 11:41AM EDT | 190.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| FFIV240920P00195000 | 2024-09-17 10:34AM EDT | 195.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| FFIV240920P00200000 | 2024-09-18 11:36AM EDT | 200.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| FFIV240920P00210000 | 2024-09-19 1:00PM EDT | 210.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| FFIV240920P00250000 | 2024-08-12 12:12PM EDT | 250.00 | 61.50 | 44.80 | 49.30 | 0.00 | - | - | 0 | 572.85% |
