Deutsche Märkte geschlossen
DAX
16.759,22 +130,23 (+0,78%) Euro Stoxx 50
4.523,31 +49,54 (+1,11%) Dow Jones 30
36.247,87 +130,49 (+0,36%) Gold
2.020,80 -25,60 (-1,25%) EUR/USD
1,0764 -0,0034 (-0,31%) Bitcoin EUR
41.013,86 +768,28 (+1,91%)
F5, Inc. (FFIV)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Callsfür16. Februar 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FFIV240216C00150000 | 2023-10-26 10:21AM EST | 150.00 | 11.80 | 20.80 | 22.10 | 0.00 | - | 1 | 0 | 26.86% |
| FFIV240216C00155000 | 2023-11-09 11:32AM EST | 155.00 | 10.10 | 18.30 | 20.20 | 0.00 | - | 3 | 64 | 36.73% |
| FFIV240216C00160000 | 2023-11-17 11:04AM EST | 160.00 | 10.50 | 14.10 | 16.00 | 0.00 | - | 3 | 180 | 33.39% |
| FFIV240216C00165000 | 2023-12-06 3:49PM EST | 165.00 | 10.80 | 11.10 | 12.10 | 0.00 | - | 3 | 44 | 30.32% |
| FFIV240216C00170000 | 2023-12-07 12:12PM EST | 170.00 | 7.60 | 8.50 | 8.90 | 0.00 | - | 1 | 261 | 28.51% |
| FFIV240216C00175000 | 2023-12-08 12:02PM EST | 175.00 | 5.70 | 6.00 | 6.30 | -0.20 | -3.39% | 1 | 22 | 27.23% |
| FFIV240216C00180000 | 2023-12-05 9:42AM EST | 180.00 | 4.44 | 3.90 | 4.20 | 0.00 | - | 10 | 9 | 26.00% |
| FFIV240216C00185000 | 2023-12-01 3:49PM EST | 185.00 | 2.40 | 2.50 | 2.75 | -0.90 | -27.27% | 3 | 37 | 25.43% |
| FFIV240216C00190000 | 2023-11-30 2:02PM EST | 190.00 | 1.65 | 1.50 | 2.50 | 0.00 | - | 9 | 23 | 28.69% |
| FFIV240216C00195000 | 2023-11-29 9:59AM EST | 195.00 | 1.25 | 0.90 | 1.10 | 0.00 | - | 11 | 26 | 25.00% |
| FFIV240216C00200000 | 2023-11-22 9:56AM EST | 200.00 | 0.55 | 0.55 | 0.70 | 0.00 | - | 1 | 3 | 25.20% |
| FFIV240216C00210000 | 2023-11-01 9:27AM EST | 210.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| FFIV240216C00240000 | 2023-10-12 10:21AM EST | 240.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | - | 1 | 59.74% |
Putsfür16. Februar 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FFIV240216P00105000 | 2023-08-07 2:00PM EST | 105.00 | 0.90 | 0.00 | 4.80 | 0.00 | - | - | 1 | 86.94% |
| FFIV240216P00110000 | 2023-11-10 2:03PM EST | 110.00 | 0.30 | 0.00 | 1.60 | 0.00 | - | 1 | 4 | 61.72% |
| FFIV240216P00120000 | 2023-10-26 10:36AM EST | 120.00 | 1.23 | 0.00 | 0.75 | 0.00 | - | 5 | 0 | 50.66% |
| FFIV240216P00125000 | 2023-09-27 12:24PM EST | 125.00 | 1.80 | 1.95 | 2.85 | 0.00 | - | 1 | 2 | 61.63% |
| FFIV240216P00130000 | 2023-11-22 1:39PM EST | 130.00 | 0.40 | 0.00 | 0.65 | 0.00 | - | 8 | 11 | 39.80% |
| FFIV240216P00135000 | 2023-11-24 10:27AM EST | 135.00 | 0.65 | 0.10 | 0.85 | 0.00 | - | 1 | 8 | 37.53% |
| FFIV240216P00140000 | 2023-11-02 1:48PM EST | 140.00 | 3.40 | 0.60 | 0.75 | 0.00 | - | 1 | 63 | 31.91% |
| FFIV240216P00145000 | 2023-11-24 10:21AM EST | 145.00 | 1.25 | 0.90 | 1.05 | 0.00 | - | 1 | 93 | 30.01% |
| FFIV240216P00150000 | 2023-12-05 1:50PM EST | 150.00 | 1.65 | 1.30 | 1.50 | 0.00 | - | 2 | 64 | 28.28% |
| FFIV240216P00155000 | 2023-11-17 11:09AM EST | 155.00 | 4.00 | 1.95 | 2.15 | 0.00 | - | 3 | 31 | 26.65% |
| FFIV240216P00160000 | 2023-12-06 11:23AM EST | 160.00 | 3.10 | 2.85 | 3.10 | 0.00 | - | 6 | 66 | 25.16% |
| FFIV240216P00165000 | 2023-12-07 11:12AM EST | 165.00 | 5.35 | 4.20 | 4.50 | 0.00 | - | 1 | 93 | 23.98% |
| FFIV240216P00170000 | 2023-12-08 11:16AM EST | 170.00 | 6.40 | 6.00 | 6.30 | -1.05 | -14.09% | 12 | 36 | 22.52% |
| FFIV240216P00175000 | 2023-12-07 3:39PM EST | 175.00 | 9.60 | 8.40 | 8.70 | 0.00 | - | 1 | 22 | 21.18% |
