Deutsche Märkte geschlossen

F5, Inc. (FFIV)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
173,41-0,03 (-0,02%)
Ab 12:01PM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür18. Oktober 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
FFIV241018C001350002024-05-16 2:44PM EDT135.0042.5640.6044.900.00-1151.53%
FFIV241018C001650002024-05-09 3:19PM EDT165.0015.8016.6018.000.00-11230.96%
FFIV241018C001700002024-05-16 2:15PM EDT170.0014.1013.4014.600.00-7929.24%
FFIV241018C001750002024-05-20 11:10AM EDT175.0011.8010.5011.800.00-15528.27%
FFIV241018C001800002024-05-20 3:25PM EDT180.009.308.208.900.00-444026.37%
FFIV241018C001850002024-05-21 3:43PM EDT185.006.306.206.600.00-52025.07%
FFIV241018C001900002024-05-16 11:25AM EDT190.004.804.505.000.00-21424.63%
FFIV241018C001950002024-05-21 12:21PM EDT195.003.503.303.900.00-31224.77%
FFIV241018C002000002024-05-17 11:38AM EDT200.002.552.152.850.00-11824.38%
FFIV241018C002100002024-05-10 9:30AM EDT210.001.100.904.200.00--133.60%
FFIV241018C002200002024-04-30 2:28PM EDT220.000.800.004.800.00-21140.14%
FFIV241018C002300002024-04-29 12:37PM EDT230.002.150.003.500.00-112240.05%
FFIV241018C002400002024-02-22 2:48PM EDT240.001.452.054.900.00-1148.80%
FFIV241018C002500002024-03-08 10:30AM EDT250.002.001.702.350.00-1242.53%
FFIV241018C002600002024-04-12 9:30AM EDT260.001.200.004.800.00-1355.66%
FFIV241018C002700002024-04-08 9:30AM EDT270.000.900.000.000.00--112.50%
FFIV241018C002800002024-04-08 9:30AM EDT280.000.900.000.000.00-12412.50%
FFIV241018C002900002024-04-08 9:30AM EDT290.001.150.000.000.00-11212.50%
Putsfür18. Oktober 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
FFIV241018P001200002024-03-12 3:43PM EDT120.000.100.001.100.00--138.86%
FFIV241018P001250002024-04-30 10:19AM EDT125.000.850.003.300.00--347.95%
FFIV241018P001300002024-02-16 10:30AM EDT130.001.350.001.300.00-1133.26%
FFIV241018P001350002024-03-12 9:30AM EDT135.000.950.000.000.00-2136.25%
FFIV241018P001400002024-04-12 9:30AM EDT140.001.150.152.500.00-1032.25%
FFIV241018P001450002024-05-07 12:43PM EDT145.001.900.954.900.00-51637.09%
FFIV241018P001500002024-05-09 1:28PM EDT150.002.351.552.400.00-103124.38%
FFIV241018P001550002024-05-15 3:54PM EDT155.002.352.202.950.00-9722.50%
FFIV241018P001600002024-05-15 10:15AM EDT160.003.703.203.900.00-131321.31%
FFIV241018P001650002024-05-15 3:54PM EDT165.004.504.605.500.00-93221.04%
FFIV241018P001700002024-05-20 3:20PM EDT170.006.706.007.000.00-2419.60%
FFIV241018P001750002024-05-20 3:23PM EDT175.008.708.309.400.00-1519.28%
FFIV241018P001800002024-04-18 10:25AM EDT180.0010.6510.1012.000.00--118.37%
FFIV241018P001850002024-05-03 11:39AM EDT185.0019.6313.6014.900.00-82016.98%
FFIV241018P001900002024-04-19 11:59AM EDT190.0017.7016.6018.600.00-9916.37%
FFIV241018P001950002024-04-26 10:49AM EDT195.0017.600.0023.700.00-1119.40%