Deutsche Märkte schließen in 4 Stunden 29 Minuten

F5, Inc. (FFIV)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
172,65+2,41 (+1,42%)
Börsenschluss: 04:00PM EDT
172,98 +0,33 (+0,19%)
Nachbörse: 05:00PM EDT
In the money
Anzeigen:ListeStellage
Callsfür19. August 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
FFIV220819C001420002022-07-19 10:27AM EDT142.0013.200.000.000.00--10.00%
FFIV220819C001470002022-07-19 10:18AM EDT147.009.700.000.000.00--20.00%
FFIV220819C001500002022-07-18 12:34PM EDT150.007.900.000.000.00-150.00%
FFIV220819C001525002022-08-08 10:21AM EDT152.5020.000.000.000.00-340.00%
FFIV220819C001550002022-08-08 9:42AM EDT155.0019.200.000.000.00-2290.00%
FFIV220819C001575002022-08-02 12:07PM EDT157.509.340.000.000.00-270.00%
FFIV220819C001600002022-08-05 10:13AM EDT160.0013.250.000.000.00-105210.00%
FFIV220819C001625002022-07-29 2:01PM EDT162.507.610.000.000.00-100.00%
FFIV220819C001650002022-08-04 3:52PM EDT165.009.500.000.000.00-11,6110.00%
FFIV220819C001675002022-08-09 2:12PM EDT167.503.100.000.000.00-5800.00%
FFIV220819C001700002022-08-12 3:31PM EDT170.004.300.000.000.00-10340.00%
FFIV220819C001725002022-08-09 3:50PM EDT172.501.850.000.000.00-7160.00%
FFIV220819C001750002022-08-12 3:51PM EDT175.003.000.000.000.00-1113.13%
FFIV220819C001775002022-08-03 10:28AM EDT177.501.000.000.000.00-116.25%
FFIV220819C001800002022-07-29 12:04PM EDT180.001.250.000.000.00-166.25%
FFIV220819C001825002022-08-05 10:20AM EDT182.501.050.000.000.00-2212.50%
FFIV220819C001850002022-06-23 10:49AM EDT185.001.350.004.800.00--182.50%
FFIV220819C002100002022-07-27 9:40AM EDT210.000.100.000.000.00-1425.00%
FFIV220819C002200002022-07-25 2:02PM EDT220.000.100.000.000.00-517150.00%
Putsfür19. August 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
FFIV220819P000800002022-07-25 1:56PM EDT80.000.100.000.000.00-122550.00%
FFIV220819P000850002022-07-14 3:50PM EDT85.000.200.001.700.00--1351.56%
FFIV220819P000950002022-06-17 9:30AM EDT95.001.200.004.800.00-11383.20%
FFIV220819P001200002022-07-25 3:56PM EDT120.002.500.000.000.00-1350.00%
FFIV220819P001250002022-07-25 9:30AM EDT125.001.200.000.000.00--150.00%
FFIV220819P001350002022-07-27 9:46AM EDT135.000.590.000.000.00-1650.00%
FFIV220819P001370002022-08-04 10:04AM EDT137.000.200.000.000.00-5550.00%
FFIV220819P001380002022-07-26 10:51AM EDT138.000.900.000.000.00--250.00%
FFIV220819P001400002022-08-09 10:56AM EDT140.000.720.000.000.00-5850.00%
FFIV220819P001420002022-07-26 2:30PM EDT142.000.980.000.000.00-3625.00%
FFIV220819P001430002022-07-25 1:11PM EDT143.003.500.000.000.00--425.00%
FFIV220819P001440002022-07-25 1:20PM EDT144.003.600.000.000.00-8325.00%
FFIV220819P001450002022-07-26 11:28AM EDT145.002.000.000.000.00-2425.00%
FFIV220819P001460002022-07-22 3:50PM EDT146.004.900.000.000.00-41625.00%
FFIV220819P001470002022-07-26 11:52AM EDT147.002.050.000.000.00-21925.00%
FFIV220819P001480002022-07-26 1:15PM EDT148.002.050.000.000.00-4025.00%
FFIV220819P001490002022-07-25 12:00PM EDT149.005.400.000.000.00-3025.00%
FFIV220819P001500002022-08-10 11:10AM EDT150.000.050.000.000.00-1025.00%
FFIV220819P001525002022-08-08 1:46PM EDT152.500.450.000.000.00-22225.00%
FFIV220819P001550002022-08-10 9:32AM EDT155.002.230.000.000.00-25125.00%
FFIV220819P001575002022-07-27 3:26PM EDT157.502.200.000.000.00-1612.50%
FFIV220819P001600002022-08-10 9:32AM EDT160.002.580.000.000.00-2412.50%
FFIV220819P001625002022-07-27 3:07PM EDT162.504.100.000.000.00--112.50%
FFIV220819P001650002022-08-09 3:24PM EDT165.002.250.000.000.00--1812.50%
FFIV220819P001675002022-08-12 2:32PM EDT167.500.800.000.000.00--26.25%
FFIV220819P001700002022-08-12 1:54PM EDT170.001.600.000.000.00-7163.13%
FFIV220819P001725002022-08-12 2:43PM EDT172.502.250.000.000.00-3140.39%
FFIV220819P001950002022-07-26 3:57PM EDT195.0035.300.000.000.00-100.00%