Deutsche Märkte öffnen in 3 Stunden 55 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
Callsfür19. Juli 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
FFIV240719C001650002024-01-26 2:42PM EDT165.0025.9525.3027.900.00-3349.55%
FFIV240719C001700002024-02-14 12:57PM EDT170.0022.2823.8026.500.00-2350.14%
FFIV240719C001750002024-02-12 11:23AM EDT175.0019.9823.5026.900.00-1457.94%
FFIV240719C001800002024-04-15 2:18PM EDT180.0013.4012.0015.000.00-1236.55%
FFIV240719C001850002024-04-16 2:34PM EDT185.0010.209.6010.10-3.67-26.46%4929.66%
FFIV240719C001900002024-04-16 10:44AM EDT190.008.207.407.80-3.90-32.23%31128.94%
FFIV240719C001950002024-04-16 1:14PM EDT195.006.105.405.90-3.50-36.46%166828.35%
FFIV240719C002000002024-04-16 11:24AM EDT200.004.403.904.40-2.80-38.89%43627.96%
FFIV240719C002100002024-04-16 1:01PM EDT210.002.300.653.10-0.37-13.86%123,53030.44%
FFIV240719C002200002024-03-08 4:53PM EDT220.003.432.252.700.00-41434.70%
FFIV240719C002300002024-04-15 11:24AM EDT230.000.300.301.150.00-23,51031.64%
FFIV240719C002400002024-02-01 1:29PM EDT240.000.650.104.900.00-313154.13%
Putsfür19. Juli 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
FFIV240719P001050002023-11-22 11:46AM EDT105.000.450.004.800.00-1082.03%
FFIV240719P001300002024-01-22 4:33PM EDT130.000.620.104.800.00--156.20%
FFIV240719P001400002024-01-05 11:55AM EDT140.002.400.304.800.00-1158.91%
FFIV240719P001450002024-01-18 12:52PM EDT145.002.100.851.350.00-3335.50%
FFIV240719P001500002023-12-29 12:13PM EDT150.002.950.655.000.00-2549.33%
FFIV240719P001550002024-02-05 10:30AM EDT155.001.950.000.000.00-176.25%
FFIV240719P001600002024-01-03 4:17PM EDT160.005.902.003.400.00-11032.95%
FFIV240719P001650002024-04-16 3:36PM EDT165.002.852.353.10+0.08+2.89%10427.09%
FFIV240719P001700002024-04-16 3:35PM EDT170.003.923.604.10+1.37+53.73%11925.75%
FFIV240719P001750002024-04-16 3:34PM EDT175.005.305.005.40+1.90+55.88%144224.45%
FFIV240719P001800002024-04-12 10:09AM EDT180.005.606.607.400.00-101824.09%
FFIV240719P001850002024-04-16 1:47PM EDT185.009.408.209.90+1.90+25.33%71923.90%
FFIV240719P001900002024-04-16 11:34AM EDT190.0012.3010.9012.70+2.60+26.80%62223.32%
FFIV240719P001950002024-04-12 10:12AM EDT195.0012.4013.8018.000.00-203828.83%
FFIV240719P002000002024-04-12 9:57AM EDT200.0015.1017.8020.900.00-4626.58%
FFIV240719P002200002024-01-30 10:32AM EDT220.0025.500.000.000.00--00.00%