Deutsche Märkte geschlossen
Nikkei 225
38.835,10 +599,03 (+1,57%) Dow Jones 30
38.907,19 +54,92 (+0,14%) Bitcoin EUR
58.623,71 -88,27 (-0,15%) CMC Crypto 200
1.309,57 -55,55 (-4,07%) Nasdaq Compositive
16.341,92 -7,32 (-0,04%) S&P 500
5.190,06 +9,32 (+0,18%)
F5, Inc. (FFIV)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:58PM EDT. Markt geöffnet.
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FFIV240621C00155000 | 2024-04-30 2:27PM EDT | 155.00 | 16.40 | 13.60 | 16.60 | 0.00 | - | - | 0 | 36.51% |
| FFIV240621C00160000 | 2024-05-01 11:01AM EDT | 160.00 | 10.80 | 9.20 | 12.60 | 0.00 | - | - | 11 | 33.50% |
| FFIV240621C00165000 | 2024-05-01 2:11PM EDT | 165.00 | 6.40 | 6.40 | 6.90 | 0.00 | - | - | 27 | 21.63% |
| FFIV240621C00170000 | 2024-05-06 3:44PM EDT | 170.00 | 3.84 | 3.50 | 3.90 | 0.00 | - | 10 | 75 | 19.70% |
| FFIV240621C00175000 | 2024-05-07 10:16AM EDT | 175.00 | 2.30 | 1.80 | 1.90 | +0.23 | +11.11% | 5 | 59 | 18.47% |
| FFIV240621C00180000 | 2024-04-30 9:47AM EDT | 180.00 | 1.50 | 0.80 | 1.10 | 0.00 | - | - | 3 | 19.80% |
| FFIV240621C00185000 | 2024-05-07 9:51AM EDT | 185.00 | 0.55 | 0.20 | 0.60 | -0.05 | -8.33% | 1 | 17 | 20.68% |
| FFIV240621C00190000 | 2024-04-30 9:49AM EDT | 190.00 | 0.89 | 0.00 | 0.65 | 0.00 | - | - | 22 | 25.27% |
| FFIV240621C00195000 | 2024-05-03 12:33PM EDT | 195.00 | 0.10 | 0.00 | 0.55 | 0.00 | - | 12 | 26 | 28.03% |
| FFIV240621C00200000 | 2024-05-01 12:17PM EDT | 200.00 | 0.35 | 0.00 | 0.50 | 0.00 | - | 1 | 31 | 30.96% |
| FFIV240621C00210000 | 2024-04-29 3:56PM EDT | 210.00 | 1.10 | 0.00 | 0.50 | 0.00 | - | 7 | 6 | 37.53% |
| FFIV240621C00220000 | 2024-04-29 1:39PM EDT | 220.00 | 0.50 | 0.00 | 0.50 | 0.00 | - | - | 2 | 43.56% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FFIV240621P00115000 | 2024-04-30 9:47AM EDT | 115.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | - | 2 | 51.61% |
| FFIV240621P00145000 | 2024-05-01 1:53PM EDT | 145.00 | 0.33 | 0.00 | 0.60 | 0.00 | - | - | 1 | 29.83% |
| FFIV240621P00150000 | 2024-05-02 10:46AM EDT | 150.00 | 0.85 | 0.25 | 0.85 | 0.00 | - | - | 8 | 26.94% |
| FFIV240621P00155000 | 2024-04-29 10:06AM EDT | 155.00 | 0.70 | 0.50 | 1.00 | 0.00 | - | - | 4 | 22.36% |
| FFIV240621P00160000 | 2024-05-06 1:26PM EDT | 160.00 | 1.47 | 1.20 | 1.40 | 0.00 | - | 15 | 91 | 18.65% |
| FFIV240621P00165000 | 2024-05-07 10:58AM EDT | 165.00 | 2.05 | 2.30 | 2.55 | -0.85 | -29.31% | 13 | 36 | 16.82% |
| FFIV240621P00170000 | 2024-05-02 9:54AM EDT | 170.00 | 7.40 | 4.40 | 4.70 | 0.00 | - | - | 40 | 15.73% |
| FFIV240621P00175000 | 2024-04-30 12:11PM EDT | 175.00 | 9.07 | 7.40 | 9.40 | 0.00 | - | - | 9 | 22.11% |
| FFIV240621P00180000 | 2024-04-30 3:37PM EDT | 180.00 | 13.00 | 9.50 | 12.80 | 0.00 | - | 7 | 6 | 19.56% |
| FFIV240621P00185000 | 2024-04-29 2:48PM EDT | 185.00 | 8.60 | 14.50 | 18.50 | 0.00 | - | - | 16 | 29.05% |
| FFIV240621P00190000 | 2024-04-29 1:03PM EDT | 190.00 | 10.60 | 19.50 | 23.50 | 0.00 | - | - | 3 | 33.92% |
