Deutsche Märkte öffnen in 1 Stunde 23 Minute

F5, Inc. (FFIV)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
141,12+0,82 (+0,58%)
Börsenschluss: 04:00PM EDT
139,57 -1,55 (-1,10%)
Nachbörse: 04:04PM EDT
In the money
Anzeigen:ListeStellage
Callsfür21. April 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
FFIV230421C001200002023-02-10 3:21PM EDT120.0027.3018.3022.300.00-10053.39%
FFIV230421C001300002023-02-24 1:49PM EDT130.0013.3011.2015.000.00-1457.45%
FFIV230421C001350002023-03-15 3:44PM EDT135.007.680.000.000.00-200.00%
FFIV230421C001400002023-03-23 2:27PM EDT140.005.100.000.000.00-3600.00%
FFIV230421C001450002023-03-22 10:50AM EDT145.004.700.000.000.00-103.13%
FFIV230421C001500002023-03-24 1:33PM EDT150.001.500.000.000.00-606.25%
FFIV230421C001550002023-03-23 2:44PM EDT155.000.650.000.000.00-806.25%
FFIV230421C001600002023-03-08 12:32PM EDT160.001.050.000.000.00-1012.50%
FFIV230421C001650002023-03-06 11:56AM EDT165.000.800.000.000.00-1012.50%
FFIV230421C001700002023-03-21 11:51AM EDT170.000.400.000.000.00-2012.50%
FFIV230421C001750002023-02-08 10:30AM EDT175.000.800.003.500.00-12669.26%
FFIV230421C001800002023-02-02 12:58PM EDT180.001.000.001.000.00-3955.62%
FFIV230421C001850002023-02-02 10:41AM EDT185.000.800.004.800.00-22388.75%
FFIV230421C001900002023-02-02 2:40PM EDT190.000.700.004.800.00-51594.43%
FFIV230421C001950002023-02-09 1:23PM EDT195.000.500.004.800.00-1299.88%
FFIV230421C002000002022-08-19 11:21AM EDT200.008.800.804.300.00-11106.89%
FFIV230421C002500002022-08-19 2:32PM EDT250.001.850.550.950.00-20116.55%
Putsfür21. April 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
FFIV230421P000750002022-12-02 10:30AM EDT75.000.700.004.800.00-11185.84%
FFIV230421P000800002022-12-02 10:30AM EDT80.000.800.004.800.00-12170.17%
FFIV230421P001000002022-10-26 10:42AM EDT100.002.210.404.800.00--0118.31%
FFIV230421P001050002023-02-22 12:42PM EDT105.000.150.004.800.00-112103.08%
FFIV230421P001100002023-03-09 3:53PM EDT110.000.150.000.000.00-1025.00%
FFIV230421P001150002023-03-13 10:30AM EDT115.000.750.000.000.00-1012.50%
FFIV230421P001200002023-02-24 1:55PM EDT120.001.200.350.950.00-31250.10%
FFIV230421P001250002023-03-23 12:18PM EDT125.000.630.000.000.00-1012.50%
FFIV230421P001300002023-03-23 1:25PM EDT130.001.560.000.000.00-206.25%
FFIV230421P001350002023-03-23 1:25PM EDT135.002.150.000.000.00-303.13%
FFIV230421P001400002023-03-22 11:13AM EDT140.002.900.000.000.00-600.78%
FFIV230421P001450002023-03-23 3:49PM EDT145.007.000.000.000.00-300.00%
FFIV230421P001500002023-03-22 3:51PM EDT150.009.550.000.000.00-100.00%
FFIV230421P001550002023-02-01 4:17PM EDT155.009.009.7012.900.00-1320.00%
FFIV230421P001600002023-03-01 4:21PM EDT160.0016.280.000.000.00-3000.00%
FFIV230421P001650002022-11-14 12:27PM EDT165.0019.8014.7017.700.00-110.00%
FFIV230421P001750002023-02-10 3:15PM EDT175.0030.0034.4038.700.00-10079.27%
FFIV230421P001800002023-02-02 10:40AM EDT180.0027.3032.0036.600.00-1000.00%
FFIV230421P001850002022-12-28 4:13PM EDT185.0045.8036.1038.300.00-300.00%