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
59.427,45 +526,88 (+0,89%)
F5, Inc. (FFIV)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür18. Oktober 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FFIV241018C00190000 | 2024-04-19 3:44PM EDT | 190.00 | 9.70 | 10.10 | 11.80 | 0.00 | - | 9 | 10 | 30.31% |
| FFIV241018C00195000 | 2024-04-19 3:27PM EDT | 195.00 | 8.20 | 8.50 | 9.80 | 0.00 | - | 5 | 5 | 29.84% |
| FFIV241018C00200000 | 2024-04-26 10:50AM EDT | 200.00 | 7.70 | 7.30 | 8.20 | +0.70 | +10.00% | 2 | 12 | 29.71% |
| FFIV241018C00240000 | 2024-02-22 2:48PM EDT | 240.00 | 1.45 | 2.05 | 4.90 | 0.00 | - | 1 | 1 | 40.42% |
| FFIV241018C00250000 | 2024-03-08 10:30AM EDT | 250.00 | 2.00 | 1.70 | 2.35 | 0.00 | - | 1 | 2 | 35.35% |
| FFIV241018C00260000 | 2024-04-12 9:30AM EDT | 260.00 | 1.20 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 47.00% |
| FFIV241018C00270000 | 2024-04-08 9:30AM EDT | 270.00 | 0.90 | 0.00 | 4.80 | 0.00 | - | - | 1 | 50.10% |
| FFIV241018C00280000 | 2024-04-08 9:30AM EDT | 280.00 | 0.90 | 0.00 | 1.00 | 0.00 | - | 1 | 24 | 36.45% |
| FFIV241018C00290000 | 2024-04-08 9:30AM EDT | 290.00 | 1.15 | 0.00 | 4.80 | 0.00 | - | 1 | 12 | 55.79% |
Putsfür18. Oktober 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FFIV241018P00120000 | 2024-03-12 3:43PM EDT | 120.00 | 0.10 | 0.00 | 1.10 | 0.00 | - | - | 1 | 39.47% |
| FFIV241018P00130000 | 2024-02-16 10:30AM EDT | 130.00 | 1.35 | 0.00 | 1.30 | 0.00 | - | 1 | 1 | 34.47% |
| FFIV241018P00135000 | 2024-03-12 9:30AM EDT | 135.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 12.50% |
| FFIV241018P00140000 | 2024-04-12 9:30AM EDT | 140.00 | 1.15 | 0.90 | 4.40 | 0.00 | - | 1 | 0 | 41.35% |
| FFIV241018P00145000 | 2024-04-12 9:30AM EDT | 145.00 | 1.45 | 0.45 | 4.50 | 0.00 | - | 1 | 1 | 37.88% |
| FFIV241018P00150000 | 2024-03-12 9:30AM EDT | 150.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 3 | 16 | 6.25% |
| FFIV241018P00155000 | 2024-03-08 10:30AM EDT | 155.00 | 2.00 | 1.65 | 3.10 | 0.00 | - | 2 | 2 | 26.13% |
| FFIV241018P00160000 | 2024-04-22 2:37PM EDT | 160.00 | 3.98 | 3.50 | 4.20 | 0.00 | - | 2 | 6 | 25.87% |
| FFIV241018P00180000 | 2024-04-18 10:25AM EDT | 180.00 | 10.65 | 9.20 | 10.90 | 0.00 | - | - | 1 | 23.80% |
| FFIV241018P00185000 | 2024-04-18 10:45AM EDT | 185.00 | 13.06 | 11.80 | 12.80 | 0.00 | - | - | 1 | 22.20% |
| FFIV241018P00190000 | 2024-04-19 11:59AM EDT | 190.00 | 17.70 | 13.80 | 16.60 | 0.00 | - | 9 | 9 | 23.76% |
