Deutsche Märkte öffnen in 3 Stunden 8 Minuten

F5, Inc. (FFIV)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
183,06-0,72 (-0,39%)
Börsenschluss: 04:00PM EDT
183,94 +0,88 (+0,48%)
Nachbörse: 06:18PM EDT
In the money
Anzeigen:ListeStellage
Callsfür17. Mai 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
FFIV240517C001050002023-08-18 3:20PM EDT105.0056.6057.4060.300.00-550.00%
FFIV240517C001350002024-03-04 10:30AM EDT135.0056.7055.5059.800.00-11148.90%
FFIV240517C001550002023-12-11 4:29PM EDT155.0025.7026.4028.500.00-15336.26%
FFIV240517C001600002023-12-14 4:24PM EDT160.0023.7022.4024.600.00-51142.94%
FFIV240517C001650002024-02-16 4:35PM EDT165.0022.5025.6028.000.00-5980.29%
FFIV240517C001700002024-01-03 12:22PM EDT170.0015.5020.0021.900.00-41665.52%
FFIV240517C001750002024-02-13 3:52PM EDT175.0014.8019.8022.500.00-53480.97%
FFIV240517C001800002024-04-15 3:40PM EDT180.0010.008.709.300.00-110836.37%
FFIV240517C001850002024-04-16 11:22AM EDT185.006.306.006.60-0.90-12.50%59835.21%
FFIV240517C001900002024-04-16 10:57AM EDT190.004.404.004.60-0.33-6.98%211034.92%
FFIV240517C001950002024-04-16 1:09PM EDT195.003.002.303.20-2.40-44.44%1015235.29%
FFIV240517C002000002024-04-16 12:27PM EDT200.001.951.202.05-0.15-7.14%313234.82%
FFIV240517C002100002024-04-16 12:02PM EDT210.000.700.501.70-1.30-65.00%124643.01%
FFIV240517C002200002024-04-10 12:25PM EDT220.000.750.004.800.00-121758.15%
FFIV240517C002300002024-01-29 4:20PM EDT230.000.650.001.500.00-2850.00%
FFIV240517C002400002023-10-30 10:21AM EDT240.000.100.000.000.00--125.00%
Putsfür17. Mai 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
FFIV240517P000750002023-11-02 11:45AM EDT75.000.200.004.800.00-13213.62%
FFIV240517P000800002023-11-03 11:30AM EDT80.000.200.004.800.00-110200.00%
FFIV240517P000850002023-11-14 10:47AM EDT85.000.150.004.800.00-11187.26%
FFIV240517P000900002023-08-14 9:30AM EDT90.001.000.000.000.00--1050.00%
FFIV240517P001000002023-11-24 1:16PM EDT100.000.100.004.800.00-11153.13%
FFIV240517P001200002023-10-26 11:03AM EDT120.002.400.501.150.00-1088.87%
FFIV240517P001250002023-11-06 2:48PM EDT125.002.150.451.150.00-515781.10%
FFIV240517P001300002023-10-30 3:19PM EDT130.004.201.051.200.00-21579.96%
FFIV240517P001350002024-04-02 2:07PM EDT135.000.110.055.000.00-31690.38%
FFIV240517P001400002024-01-10 10:59AM EDT140.001.550.002.950.00-11770.51%
FFIV240517P001450002024-02-20 10:30AM EDT145.000.800.001.300.00-12951.81%
FFIV240517P001500002024-01-30 4:16PM EDT150.000.850.354.700.00-1613666.46%
FFIV240517P001550002024-04-16 3:49PM EDT155.000.550.101.30-0.45-45.00%11047.49%
FFIV240517P001600002024-03-21 9:30AM EDT160.001.100.551.950.00-13546.47%
FFIV240517P001650002024-04-01 2:57PM EDT165.000.850.701.950.00-22639.14%
FFIV240517P001700002024-03-04 1:42PM EDT170.001.870.952.050.00-52432.35%
FFIV240517P001750002024-04-10 10:37AM EDT175.001.972.953.500.00-14332.61%
FFIV240517P001800002024-04-16 12:53PM EDT180.004.804.305.40+1.80+60.00%115832.34%
FFIV240517P001850002024-04-16 12:53PM EDT185.007.107.207.60+1.69+31.24%222230.79%
FFIV240517P001900002024-04-16 1:00PM EDT190.0010.109.8010.70+2.90+40.28%195730.74%
FFIV240517P001950002024-04-16 9:54AM EDT195.0013.8012.1015.70+4.34+45.88%23038.34%
FFIV240517P002000002024-04-08 3:42PM EDT200.0011.8015.5019.200.00-111936.19%