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
58.755,62 -798,36 (-1,34%)
F5, Inc. (FFIV)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür15. November 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FFIV241115C00080000 | 2024-01-10 3:07PM EDT | 80.00 | 98.90 | 107.60 | 112.50 | 0.00 | - | - | 4 | 111.55% |
| FFIV241115C00140000 | 2024-04-12 1:31PM EDT | 140.00 | 54.10 | 46.00 | 50.50 | 0.00 | - | 2 | 0 | 50.48% |
| FFIV241115C00150000 | 2024-03-13 9:57AM EDT | 150.00 | 51.00 | 45.60 | 49.50 | 0.00 | - | 1 | 216 | 58.98% |
| FFIV241115C00155000 | 2023-12-29 4:17PM EDT | 155.00 | 36.10 | 38.90 | 43.00 | 0.00 | - | 203 | 134 | 50.72% |
| FFIV241115C00160000 | 2024-02-22 10:48AM EDT | 160.00 | 34.50 | 37.50 | 40.30 | 0.00 | - | 1 | 1 | 52.48% |
| FFIV241115C00165000 | 2024-03-11 11:12AM EDT | 165.00 | 37.80 | 34.00 | 37.50 | 0.00 | - | 6 | 6 | 51.54% |
| FFIV241115C00170000 | 2024-03-11 11:26AM EDT | 170.00 | 33.90 | 30.40 | 33.20 | 0.00 | - | 2 | 13 | 51.53% |
| FFIV241115C00175000 | 2024-01-04 1:00PM EDT | 175.00 | 18.50 | 24.70 | 26.90 | 0.00 | - | 7 | 9 | 44.01% |
| FFIV241115C00180000 | 2024-04-22 10:36AM EDT | 180.00 | 16.30 | 17.60 | 20.00 | 0.00 | - | 2 | 27 | 35.41% |
| FFIV241115C00185000 | 2024-04-23 12:35PM EDT | 185.00 | 14.90 | 14.60 | 16.30 | 0.00 | - | 3 | 12 | 32.66% |
| FFIV241115C00190000 | 2024-04-23 1:04PM EDT | 190.00 | 12.40 | 12.50 | 14.00 | 0.00 | - | 10 | 244 | 32.14% |
| FFIV241115C00195000 | 2024-04-25 3:49PM EDT | 195.00 | 11.10 | 10.50 | 12.80 | 0.00 | - | 12 | 33 | 33.27% |
| FFIV241115C00200000 | 2024-04-25 3:05PM EDT | 200.00 | 9.70 | 8.70 | 9.70 | 0.00 | - | 2 | 72 | 30.44% |
| FFIV241115C00210000 | 2024-03-01 11:45AM EDT | 210.00 | 10.00 | 8.00 | 9.40 | 0.00 | - | 2 | 10 | 35.21% |
| FFIV241115C00220000 | 2024-04-11 2:22PM EDT | 220.00 | 7.25 | 3.80 | 4.80 | 0.00 | - | 1 | 82 | 29.72% |
| FFIV241115C00230000 | 2024-04-15 3:24PM EDT | 230.00 | 3.50 | 2.60 | 3.50 | 0.00 | - | 3 | 13 | 30.10% |
| FFIV241115C00240000 | 2024-04-09 3:22PM EDT | 240.00 | 4.10 | 1.15 | 3.70 | 0.00 | - | 1 | 55 | 34.08% |
| FFIV241115C00250000 | 2024-02-15 10:30AM EDT | 250.00 | 1.30 | 1.45 | 3.40 | 0.00 | - | 1 | 1 | 36.31% |
| FFIV241115C00260000 | 2024-02-15 10:30AM EDT | 260.00 | 0.85 | 1.50 | 2.65 | 0.00 | - | 1 | 3 | 36.63% |
| FFIV241115C00270000 | 2024-04-15 9:30AM EDT | 270.00 | 1.35 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 46.38% |
| FFIV241115C00280000 | 2024-03-25 9:30AM EDT | 280.00 | 1.15 | 0.00 | 3.40 | 0.00 | - | 1 | 2 | 44.55% |
| FFIV241115C00290000 | 2024-04-11 9:30AM EDT | 290.00 | 0.95 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 51.65% |
Putsfür15. November 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FFIV241115P00075000 | 2024-01-23 11:45AM EDT | 75.00 | 0.10 | 0.00 | 1.10 | 0.00 | - | 7 | 16 | 61.82% |
| FFIV241115P00080000 | 2023-10-19 12:19PM EDT | 80.00 | 0.75 | 0.00 | 0.85 | 0.00 | - | 5 | 5 | 55.32% |
| FFIV241115P00115000 | 2024-01-30 11:16AM EDT | 115.00 | 2.55 | 0.00 | 1.05 | 0.00 | - | - | 1 | 39.22% |
| FFIV241115P00120000 | 2023-10-25 10:59AM EDT | 120.00 | 3.60 | 1.35 | 2.35 | 0.00 | - | 1 | 6 | 44.07% |
| FFIV241115P00125000 | 2023-10-18 10:26AM EDT | 125.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 12.50% |
| FFIV241115P00130000 | 2024-03-12 9:30AM EDT | 130.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 12.50% |
| FFIV241115P00135000 | 2024-01-29 1:37PM EDT | 135.00 | 1.90 | 1.10 | 1.75 | 0.00 | - | 3 | 9 | 31.37% |
| FFIV241115P00140000 | 2024-03-27 9:30AM EDT | 140.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 6.25% |
| FFIV241115P00145000 | 2024-03-27 9:30AM EDT | 145.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 6.25% |
| FFIV241115P00150000 | 2024-03-22 9:30AM EDT | 150.00 | 2.10 | 2.60 | 4.60 | 0.00 | - | 11 | 37 | 31.88% |
| FFIV241115P00155000 | 2024-04-24 1:47PM EDT | 155.00 | 3.50 | 3.30 | 5.30 | 0.00 | - | 1 | 13 | 30.26% |
| FFIV241115P00160000 | 2024-04-02 2:07PM EDT | 160.00 | 3.81 | 4.70 | 5.70 | 0.00 | - | 3 | 5 | 27.66% |
| FFIV241115P00165000 | 2024-01-03 3:25PM EDT | 165.00 | 9.82 | 5.20 | 5.90 | 0.00 | - | 6 | 0 | 24.47% |
| FFIV241115P00170000 | 2024-04-26 11:41AM EDT | 170.00 | 7.30 | 7.40 | 8.90 | -0.80 | -9.88% | 8 | 18 | 26.94% |
| FFIV241115P00175000 | 2024-02-21 12:57PM EDT | 175.00 | 9.80 | 6.20 | 7.50 | 0.00 | - | - | 5 | 20.01% |
| FFIV241115P00180000 | 2024-03-01 11:10AM EDT | 180.00 | 9.68 | 7.60 | 8.70 | 0.00 | - | 2 | 123 | 17.93% |
| FFIV241115P00185000 | 2024-03-14 1:50PM EDT | 185.00 | 10.40 | 10.60 | 13.10 | 0.00 | - | 15 | 16 | 21.11% |
| FFIV241115P00190000 | 2024-04-17 1:06PM EDT | 190.00 | 16.18 | 15.00 | 17.20 | 0.00 | - | 4 | 204 | 23.12% |
| FFIV241115P00195000 | 2024-01-30 10:50AM EDT | 195.00 | 15.10 | 14.80 | 16.10 | 0.00 | - | - | 1 | 14.14% |
| FFIV241115P00200000 | 2023-11-30 4:50PM EDT | 200.00 | 30.10 | 24.50 | 25.30 | 0.00 | - | - | 0 | 25.63% |
| FFIV241115P00230000 | 2024-01-30 10:32AM EDT | 230.00 | 35.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
