Deutsche Märkte geschlossen
DAX
18.443,56 +141,66 (+0,77%) Euro Stoxx 50
4.778,66 +40,60 (+0,86%) Dow Jones 30
40.951,24 +605,83 (+1,50%) Gold
2.531,20 +6,60 (+0,26%) EUR/USD
1,1049 -0,0040 (-0,36%) Bitcoin EUR
50.901,25 +2.156,94 (+4,43%)
F5, Inc. (FFIV)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:25PM EDT. Markt geöffnet.
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 | 31.50 | 34.10 | 0.00 | - | 1 | 8 | 77.22% |
| FFIV240920C00175000 | 2024-08-15 3:59PM EDT | 175.00 | 21.65 | 26.60 | 29.20 | 0.00 | - | 2 | 34 | 69.09% |
| FFIV240920C00180000 | 2024-09-04 2:32PM EDT | 180.00 | 19.45 | 21.80 | 24.40 | 0.00 | - | 1 | 27 | 61.96% |
| FFIV240920C00185000 | 2024-08-30 12:57PM EDT | 185.00 | 17.30 | 16.80 | 19.10 | 0.00 | - | 3 | 21 | 48.32% |
| FFIV240920C00190000 | 2024-09-04 3:11PM EDT | 190.00 | 10.40 | 12.40 | 14.30 | 0.00 | - | 1 | 79 | 40.58% |
| FFIV240920C00195000 | 2024-09-09 11:26AM EDT | 195.00 | 8.55 | 8.30 | 9.20 | +0.35 | +4.27% | 4 | 122 | 29.05% |
| FFIV240920C00200000 | 2024-09-09 11:41AM EDT | 200.00 | 5.15 | 4.90 | 5.30 | +1.45 | +39.19% | 1 | 227 | 25.56% |
| FFIV240920C00210000 | 2024-09-09 11:41AM EDT | 210.00 | 0.90 | 0.80 | 1.00 | +0.41 | +83.67% | 2 | 120 | 23.27% |
| FFIV240920C00220000 | 2024-09-05 1:44PM EDT | 220.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 121 | 36.67% |
| FFIV240920C00230000 | 2024-08-07 11:49AM EDT | 230.00 | 0.33 | 0.00 | 0.75 | 0.00 | - | 1 | 14 | 50.20% |
| FFIV240920C00240000 | 2024-07-31 2:45PM EDT | 240.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | - | 8 | 25.00% |
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 | 128.32% |
| FFIV240920P00130000 | 2024-08-19 11:51AM EDT | 130.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 10 | 89.84% |
| FFIV240920P00135000 | 2024-08-30 3:52PM EDT | 135.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 20 | 82.81% |
| FFIV240920P00140000 | 2024-08-30 2:59PM EDT | 140.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 8 | 16 | 75.78% |
| FFIV240920P00145000 | 2024-09-03 10:08AM EDT | 145.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 8 | 69.53% |
| FFIV240920P00150000 | 2024-07-30 12:45PM EDT | 150.00 | 0.86 | 0.00 | 0.40 | 0.00 | - | - | 1 | 81.84% |
| FFIV240920P00155000 | 2024-08-30 3:29PM EDT | 155.00 | 0.10 | 0.00 | 0.95 | 0.00 | - | 2 | 15 | 85.99% |
| FFIV240920P00160000 | 2024-08-13 2:08PM EDT | 160.00 | 0.20 | 0.00 | 2.15 | 0.00 | - | 2 | 3 | 92.58% |
| FFIV240920P00165000 | 2024-09-03 2:28PM EDT | 165.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 65.92% |
| FFIV240920P00170000 | 2024-08-14 9:30AM EDT | 170.00 | 0.52 | 0.00 | 0.40 | 0.00 | - | 1 | 49 | 51.66% |
| FFIV240920P00175000 | 2024-08-15 9:50AM EDT | 175.00 | 0.55 | 0.00 | 0.75 | 0.00 | - | 100 | 207 | 50.10% |
| FFIV240920P00180000 | 2024-08-15 3:29PM EDT | 180.00 | 0.70 | 0.05 | 0.75 | 0.00 | - | 20 | 65 | 49.81% |
| FFIV240920P00185000 | 2024-09-03 10:09AM EDT | 185.00 | 0.25 | 0.10 | 0.35 | 0.00 | - | 1 | 34 | 33.84% |
| FFIV240920P00190000 | 2024-09-09 11:12AM EDT | 190.00 | 0.40 | 0.30 | 0.50 | -0.41 | -50.62% | 1 | 220 | 28.52% |
| FFIV240920P00195000 | 2024-09-05 1:38PM EDT | 195.00 | 1.15 | 0.80 | 1.00 | 0.00 | - | 4 | 58 | 25.39% |
| FFIV240920P00200000 | 2024-09-09 11:35AM EDT | 200.00 | 2.10 | 2.05 | 2.30 | -0.65 | -23.64% | 1 | 53 | 24.23% |
| FFIV240920P00210000 | 2024-09-05 1:36PM EDT | 210.00 | 8.33 | 6.70 | 8.40 | 0.00 | - | 2 | 8 | 25.24% |
| FFIV240920P00250000 | 2024-08-12 12:12PM EDT | 250.00 | 61.50 | 45.40 | 49.40 | 0.00 | - | - | 0 | 58.40% |
