Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
59.120,21 -529,31 (-0,89%)
F5, Inc. (FFIV)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FFIV240719C00165000 | 2024-01-26 2:42PM EDT | 165.00 | 25.95 | 25.30 | 27.90 | 0.00 | - | 3 | 3 | 50.73% |
| FFIV240719C00170000 | 2024-02-14 12:57PM EDT | 170.00 | 22.28 | 23.80 | 26.50 | 0.00 | - | 2 | 3 | 55.32% |
| FFIV240719C00175000 | 2024-02-12 11:23AM EDT | 175.00 | 19.98 | 23.50 | 26.90 | 0.00 | - | 1 | 4 | 63.34% |
| FFIV240719C00180000 | 2024-04-19 1:31PM EDT | 180.00 | 9.20 | 10.30 | 12.50 | 0.00 | - | 1 | 3 | 33.25% |
| FFIV240719C00185000 | 2024-04-25 10:50AM EDT | 185.00 | 8.60 | 8.10 | 8.80 | 0.00 | - | 5 | 23 | 29.23% |
| FFIV240719C00190000 | 2024-04-26 11:15AM EDT | 190.00 | 6.50 | 6.10 | 6.60 | +0.30 | +4.84% | 2 | 16 | 28.47% |
| FFIV240719C00195000 | 2024-04-26 10:31AM EDT | 195.00 | 4.50 | 3.90 | 4.90 | +0.40 | +9.76% | 10 | 49 | 28.08% |
| FFIV240719C00200000 | 2024-04-26 3:26PM EDT | 200.00 | 3.50 | 3.00 | 3.50 | -0.25 | -6.67% | 1 | 38 | 27.55% |
| FFIV240719C00210000 | 2024-04-25 2:16PM EDT | 210.00 | 1.90 | 1.40 | 2.15 | 0.00 | - | 102 | 3,518 | 29.08% |
| FFIV240719C00220000 | 2024-03-08 4:53PM EDT | 220.00 | 3.43 | 2.25 | 2.70 | 0.00 | - | 4 | 14 | 37.56% |
| FFIV240719C00230000 | 2024-04-25 2:53PM EDT | 230.00 | 0.55 | 0.00 | 4.80 | 0.00 | - | 158 | 3,260 | 52.23% |
| FFIV240719C00240000 | 2024-02-01 1:29PM EDT | 240.00 | 0.65 | 0.10 | 4.90 | 0.00 | - | 31 | 31 | 58.18% |
Putsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FFIV240719P00105000 | 2023-11-22 11:46AM EDT | 105.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | 1 | 0 | 86.13% |
| FFIV240719P00130000 | 2024-01-22 4:33PM EDT | 130.00 | 0.62 | 0.10 | 4.80 | 0.00 | - | - | 1 | 58.74% |
| FFIV240719P00140000 | 2024-01-05 11:55AM EDT | 140.00 | 2.40 | 0.30 | 4.80 | 0.00 | - | 1 | 1 | 61.50% |
| FFIV240719P00145000 | 2024-01-18 12:52PM EDT | 145.00 | 2.10 | 0.85 | 1.35 | 0.00 | - | 3 | 3 | 36.85% |
| FFIV240719P00150000 | 2023-12-29 12:13PM EDT | 150.00 | 2.95 | 0.65 | 5.00 | 0.00 | - | 2 | 5 | 51.30% |
| FFIV240719P00155000 | 2024-02-05 10:30AM EDT | 155.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 6.25% |
| FFIV240719P00160000 | 2024-01-03 4:17PM EDT | 160.00 | 5.90 | 2.00 | 3.40 | 0.00 | - | 1 | 10 | 33.96% |
| FFIV240719P00165000 | 2024-04-26 12:20PM EDT | 165.00 | 2.45 | 2.10 | 2.90 | -0.78 | -24.15% | 8 | 10 | 26.94% |
| FFIV240719P00170000 | 2024-04-25 2:21PM EDT | 170.00 | 3.60 | 3.20 | 5.50 | 0.00 | - | 7 | 17 | 30.92% |
| FFIV240719P00175000 | 2024-04-26 3:24PM EDT | 175.00 | 4.80 | 4.60 | 5.20 | -0.60 | -11.11% | 10 | 53 | 24.05% |
| FFIV240719P00180000 | 2024-04-12 10:09AM EDT | 180.00 | 6.60 | 6.10 | 8.20 | +1.00 | +17.86% | 1 | 18 | 26.40% |
| FFIV240719P00185000 | 2024-04-26 12:44PM EDT | 185.00 | 9.00 | 8.90 | 10.30 | -0.90 | -9.09% | 10 | 36 | 24.76% |
| FFIV240719P00190000 | 2024-04-26 1:00PM EDT | 190.00 | 11.80 | 11.30 | 13.60 | -0.50 | -4.07% | 25 | 26 | 25.32% |
| FFIV240719P00195000 | 2024-04-12 10:12AM EDT | 195.00 | 12.40 | 14.80 | 17.00 | 0.00 | - | 20 | 38 | 24.99% |
| FFIV240719P00200000 | 2024-04-12 9:57AM EDT | 200.00 | 15.10 | 17.50 | 21.90 | 0.00 | - | 4 | 6 | 28.75% |
| FFIV240719P00220000 | 2024-01-30 10:32AM EDT | 220.00 | 25.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
