Deutsche Märkte schließen in 6 Stunden 9 Minuten

F5, Inc. (FFIV)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
179,59-1,71 (-0,94%)
Börsenschluss: 04:00PM EDT
179,59 0,00 (0,00%)
Nachbörse: 05:33PM EDT
In the money
Anzeigen:ListeStellage
Callsfür15. November 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
FFIV241115C000800002024-01-10 3:07PM EDT80.0098.90107.60112.500.00--4119.48%
FFIV241115C001400002024-04-12 1:31PM EDT140.0054.100.000.000.00-200.00%
FFIV241115C001500002024-03-13 9:57AM EDT150.0051.0045.6049.500.00-121661.73%
FFIV241115C001550002023-12-29 4:17PM EDT155.0036.1038.9043.000.00-20313453.43%
FFIV241115C001600002024-02-22 10:48AM EDT160.0034.5037.5040.300.00-1154.85%
FFIV241115C001650002024-03-11 11:12AM EDT165.0037.8034.0037.500.00-6653.68%
FFIV241115C001700002024-03-11 11:26AM EDT170.0033.9030.4033.200.00-21350.74%
FFIV241115C001750002024-01-04 1:00PM EDT175.0018.5024.7026.900.00-7945.85%
FFIV241115C001800002024-04-18 11:57AM EDT180.0018.400.000.000.00-100.10%
FFIV241115C001850002024-03-04 4:51PM EDT185.0025.0021.0023.900.00-11248.22%
FFIV241115C001900002024-04-17 1:06PM EDT190.0014.700.000.000.00-201.56%
FFIV241115C001950002024-03-20 12:05PM EDT195.0015.650.000.000.00-503.13%
FFIV241115C002000002024-03-08 12:28PM EDT200.0016.1013.4017.000.00-105045.31%
FFIV241115C002100002024-03-01 11:45AM EDT210.0010.008.009.400.00-21036.11%
FFIV241115C002200002024-04-11 2:22PM EDT220.007.250.000.000.00-106.25%
FFIV241115C002300002024-04-15 3:24PM EDT230.003.500.000.000.00-306.25%
FFIV241115C002400002024-04-09 3:22PM EDT240.004.100.000.000.00-106.25%
FFIV241115C002500002024-02-15 10:30AM EDT250.001.301.453.400.00-1136.71%
FFIV241115C002600002024-02-15 10:30AM EDT260.000.851.502.650.00-1336.96%
FFIV241115C002700002024-04-15 9:30AM EDT270.001.350.000.000.00-1012.50%
FFIV241115C002800002024-03-25 9:30AM EDT280.001.150.000.000.00-1012.50%
FFIV241115C002900002024-04-11 9:30AM EDT290.000.950.000.000.00-1012.50%
Putsfür15. November 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
FFIV241115P000750002024-01-23 11:45AM EDT75.000.100.001.100.00-71659.96%
FFIV241115P000800002023-10-19 12:19PM EDT80.000.750.000.850.00-5553.59%
FFIV241115P001150002024-01-30 11:16AM EDT115.002.550.001.050.00--137.66%
FFIV241115P001200002023-10-25 10:59AM EDT120.003.601.352.350.00-1642.31%
FFIV241115P001250002023-10-18 10:26AM EDT125.004.900.000.000.00-1712.50%
FFIV241115P001300002024-03-12 9:30AM EDT130.001.000.000.000.00-156.25%
FFIV241115P001350002024-01-29 1:37PM EDT135.001.901.101.750.00-3929.85%
FFIV241115P001400002024-03-27 9:30AM EDT140.001.300.000.000.00-206.25%
FFIV241115P001450002024-03-27 9:30AM EDT145.001.700.000.000.00-106.25%
FFIV241115P001500002024-03-22 9:30AM EDT150.002.100.000.000.00-1106.25%
FFIV241115P001550002024-04-04 9:30AM EDT155.002.600.000.000.00-103.13%
FFIV241115P001600002024-04-02 2:07PM EDT160.003.810.000.000.00-303.13%
FFIV241115P001650002024-01-03 3:25PM EDT165.009.825.205.900.00-6022.60%
FFIV241115P001700002024-04-18 10:58AM EDT170.008.100.000.000.00-101.56%
FFIV241115P001750002024-02-21 12:57PM EDT175.009.806.207.500.00--517.91%
FFIV241115P001800002024-03-01 11:10AM EDT180.009.687.608.700.00-212315.59%
FFIV241115P001850002024-03-14 1:50PM EDT185.0010.4010.6013.100.00-151618.42%
FFIV241115P001900002024-04-17 1:06PM EDT190.0016.180.000.000.00-400.00%
FFIV241115P001950002024-01-30 10:50AM EDT195.0015.1014.8016.100.00--18.95%
FFIV241115P002000002023-11-30 4:50PM EDT200.0030.1024.5025.300.00--021.85%
FFIV241115P002300002024-01-30 10:32AM EDT230.0035.500.000.000.00--00.00%