Deutsche Märkte schließen in 4 Stunden 29 Minuten
DAX
13.799,57 +3,72 (+0,03%) Euro Stoxx 50
3.781,09 +4,28 (+0,11%) Dow Jones 30
33.761,05 +424,35 (+1,27%) Gold
1.793,30 -22,20 (-1,22%) EUR/USD
1,0205 -0,0052 (-0,51%) BTC-EUR
23.780,12 -547,90 (-2,25%)
F5, Inc. (FFIV)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür19. August 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FFIV220819C00142000 | 2022-07-19 10:27AM EDT | 142.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| FFIV220819C00147000 | 2022-07-19 10:18AM EDT | 147.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| FFIV220819C00150000 | 2022-07-18 12:34PM EDT | 150.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| FFIV220819C00152500 | 2022-08-08 10:21AM EDT | 152.50 | 20.00 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| FFIV220819C00155000 | 2022-08-08 9:42AM EDT | 155.00 | 19.20 | 0.00 | 0.00 | 0.00 | - | 2 | 29 | 0.00% |
| FFIV220819C00157500 | 2022-08-02 12:07PM EDT | 157.50 | 9.34 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| FFIV220819C00160000 | 2022-08-05 10:13AM EDT | 160.00 | 13.25 | 0.00 | 0.00 | 0.00 | - | 10 | 521 | 0.00% |
| FFIV220819C00162500 | 2022-07-29 2:01PM EDT | 162.50 | 7.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FFIV220819C00165000 | 2022-08-04 3:52PM EDT | 165.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1,611 | 0.00% |
| FFIV220819C00167500 | 2022-08-09 2:12PM EDT | 167.50 | 3.10 | 0.00 | 0.00 | 0.00 | - | 5 | 80 | 0.00% |
| FFIV220819C00170000 | 2022-08-12 3:31PM EDT | 170.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 10 | 34 | 0.00% |
| FFIV220819C00172500 | 2022-08-09 3:50PM EDT | 172.50 | 1.85 | 0.00 | 0.00 | 0.00 | - | 7 | 16 | 0.00% |
| FFIV220819C00175000 | 2022-08-12 3:51PM EDT | 175.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 3.13% |
| FFIV220819C00177500 | 2022-08-03 10:28AM EDT | 177.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| FFIV220819C00180000 | 2022-07-29 12:04PM EDT | 180.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 6.25% |
| FFIV220819C00182500 | 2022-08-05 10:20AM EDT | 182.50 | 1.05 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 12.50% |
| FFIV220819C00185000 | 2022-06-23 10:49AM EDT | 185.00 | 1.35 | 0.00 | 4.80 | 0.00 | - | - | 1 | 82.50% |
| FFIV220819C00210000 | 2022-07-27 9:40AM EDT | 210.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 25.00% |
| FFIV220819C00220000 | 2022-07-25 2:02PM EDT | 220.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 171 | 50.00% |
Putsfür19. August 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FFIV220819P00080000 | 2022-07-25 1:56PM EDT | 80.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 12 | 25 | 50.00% |
| FFIV220819P00085000 | 2022-07-14 3:50PM EDT | 85.00 | 0.20 | 0.00 | 1.70 | 0.00 | - | - | 1 | 351.56% |
| FFIV220819P00095000 | 2022-06-17 9:30AM EDT | 95.00 | 1.20 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 383.20% |
| FFIV220819P00120000 | 2022-07-25 3:56PM EDT | 120.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| FFIV220819P00125000 | 2022-07-25 9:30AM EDT | 125.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| FFIV220819P00135000 | 2022-07-27 9:46AM EDT | 135.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 50.00% |
| FFIV220819P00137000 | 2022-08-04 10:04AM EDT | 137.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 50.00% |
| FFIV220819P00138000 | 2022-07-26 10:51AM EDT | 138.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| FFIV220819P00140000 | 2022-08-09 10:56AM EDT | 140.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 5 | 8 | 50.00% |
| FFIV220819P00142000 | 2022-07-26 2:30PM EDT | 142.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 25.00% |
| FFIV220819P00143000 | 2022-07-25 1:11PM EDT | 143.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | - | 4 | 25.00% |
| FFIV220819P00144000 | 2022-07-25 1:20PM EDT | 144.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 8 | 3 | 25.00% |
| FFIV220819P00145000 | 2022-07-26 11:28AM EDT | 145.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 25.00% |
| FFIV220819P00146000 | 2022-07-22 3:50PM EDT | 146.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 4 | 16 | 25.00% |
| FFIV220819P00147000 | 2022-07-26 11:52AM EDT | 147.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 25.00% |
| FFIV220819P00148000 | 2022-07-26 1:15PM EDT | 148.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| FFIV220819P00149000 | 2022-07-25 12:00PM EDT | 149.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| FFIV220819P00150000 | 2022-08-10 11:10AM EDT | 150.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| FFIV220819P00152500 | 2022-08-08 1:46PM EDT | 152.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 25.00% |
| FFIV220819P00155000 | 2022-08-10 9:32AM EDT | 155.00 | 2.23 | 0.00 | 0.00 | 0.00 | - | 2 | 51 | 25.00% |
| FFIV220819P00157500 | 2022-07-27 3:26PM EDT | 157.50 | 2.20 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 12.50% |
| FFIV220819P00160000 | 2022-08-10 9:32AM EDT | 160.00 | 2.58 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 12.50% |
| FFIV220819P00162500 | 2022-07-27 3:07PM EDT | 162.50 | 4.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| FFIV220819P00165000 | 2022-08-09 3:24PM EDT | 165.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | - | 18 | 12.50% |
| FFIV220819P00167500 | 2022-08-12 2:32PM EDT | 167.50 | 0.80 | 0.00 | 0.00 | 0.00 | - | - | 2 | 6.25% |
| FFIV220819P00170000 | 2022-08-12 1:54PM EDT | 170.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 7 | 16 | 3.13% |
| FFIV220819P00172500 | 2022-08-12 2:43PM EDT | 172.50 | 2.25 | 0.00 | 0.00 | 0.00 | - | 3 | 14 | 0.39% |
| FFIV220819P00195000 | 2022-07-26 3:57PM EDT | 195.00 | 35.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2022 Yahoo. Alle Rechte vorbehalten.
