Deutsche Märkte geschlossen

F5, Inc. (FFIV)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
149,49-2,48 (-1,63%)
Börsenschluss: 04:00PM EST
149,49 0,00 (0,00%)
Nachbörse: 04:18PM EST
In the money
Anzeigen:ListeStellage
Callsfür21. April 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
FFIV230421C001350002022-11-09 10:19AM EST135.0014.7023.1025.700.00-1051.16%
FFIV230421C001400002022-11-14 11:02AM EST140.0021.5017.5021.400.00-2446.51%
FFIV230421C001450002022-12-06 3:45PM EST145.0015.9015.6016.900.00-22540.97%
FFIV230421C001500002022-12-06 12:04PM EST150.0013.3012.7014.600.00-33141.14%
FFIV230421C001550002022-12-08 2:13PM EST155.0012.1010.3011.400.00-135138.08%
FFIV230421C001600002022-12-07 2:42PM EST160.008.138.109.200.00-1037.04%
FFIV230421C001650002022-11-09 10:27AM EST165.003.906.209.800.00-1343.31%
FFIV230421C001700002022-11-15 12:53PM EST170.007.853.607.700.00-13541.32%
FFIV230421C001750002022-12-09 2:06PM EST175.004.502.205.70+0.50+12.50%11638.83%
FFIV230421C001800002022-12-09 2:16PM EST180.003.501.005.00+0.20+6.06%5639.83%
FFIV230421C001850002022-12-09 2:03PM EST185.002.900.504.60+0.45+18.37%21941.50%
FFIV230421C001900002022-11-30 10:13AM EST190.002.550.404.600.00-1944.40%
FFIV230421C001950002022-12-08 2:50PM EST195.001.600.104.800.00-1247.88%
FFIV230421C002000002022-08-19 10:21AM EST200.008.800.804.300.00-1148.57%
FFIV230421C002500002022-08-19 1:32PM EST250.001.850.550.950.00-2048.88%
Putsfür21. April 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
FFIV230421P000750002022-12-02 9:30AM EST75.000.700.004.800.00-1186.65%
FFIV230421P000800002022-12-02 9:30AM EST80.000.800.054.700.00-1079.63%
FFIV230421P001000002022-10-26 9:42AM EST100.002.210.404.800.00--057.52%
FFIV230421P001050002022-12-08 12:40PM EST105.001.500.104.800.00-11251.21%
FFIV230421P001100002022-10-27 1:33PM EST110.003.300.704.800.00-33058.43%
FFIV230421P001150002022-11-08 12:39PM EST115.004.001.153.300.00-3545.60%
FFIV230421P001200002022-12-05 2:23PM EST120.002.950.554.900.00-1547.46%
FFIV230421P001250002022-12-08 11:26AM EST125.003.701.055.400.00-1643.85%
FFIV230421P001300002022-12-08 11:48AM EST130.004.402.356.800.00-3443.15%
FFIV230421P001350002022-11-11 3:57PM EST135.006.414.108.000.00--1041.08%
FFIV230421P001400002022-11-10 10:51AM EST140.0010.705.209.100.00-3038.15%
FFIV230421P001450002022-11-10 2:58PM EST145.0012.408.4010.100.00-61134.39%
FFIV230421P001500002022-12-08 2:19PM EST150.0010.6010.7011.900.00-5032.23%
FFIV230421P001550002022-12-09 10:53AM EST155.0013.0013.4014.40+1.50+13.04%41931.13%
FFIV230421P001600002022-12-08 3:37PM EST160.0015.5016.2017.700.00-12031.35%
FFIV230421P001650002022-11-14 11:27AM EST165.0019.8018.5022.000.00-1033.71%
FFIV230421P001800002022-11-17 2:07PM EST180.0033.4129.7033.900.00--434.08%
FFIV230421P001850002022-10-18 8:30AM EST185.0040.5837.5041.800.00--347.34%