Deutsche Märkte öffnen in 3 Stunden 41 Minuten
Nikkei 225
27.737,15 -488,93 (-1,73%) Dow Jones 30
34.395,01 -194,76 (-0,56%) BTC-EUR
16.061,82 -365,04 (-2,22%) CMC Crypto 200
399,96 -6,19 (-1,52%) Nasdaq Compositive
11.482,45 +14,45 (+0,13%) S&P 500
4.076,57 -3,54 (-0,09%)
F5, Inc. (FFIV)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Callsfür20. Januar 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FFIV230120C00065000 | 2021-11-10 6:56AM EST | 65.00 | 76.80 | 163.10 | 167.40 | 0.00 | - | 5 | 1 | 0.00% |
| FFIV230120C00110000 | 2022-07-21 11:20AM EST | 110.00 | 49.90 | 61.80 | 65.70 | 0.00 | - | 3 | 4 | 194.84% |
| FFIV230120C00125000 | 2021-11-10 6:56AM EST | 125.00 | 82.33 | 106.00 | 109.80 | 0.00 | - | 1 | 9 | 515.97% |
| FFIV230120C00130000 | 2021-11-10 6:56AM EST | 130.00 | 87.60 | 101.10 | 105.40 | 0.00 | - | 3 | 4 | 488.90% |
| FFIV230120C00135000 | 2021-11-10 6:56AM EST | 135.00 | 61.50 | 96.50 | 101.00 | 0.00 | - | 2 | 4 | 464.87% |
| FFIV230120C00145000 | 2022-07-27 8:49AM EST | 145.00 | 26.40 | 31.90 | 34.80 | 0.00 | - | 4 | 4 | 127.86% |
| FFIV230120C00150000 | 2021-11-10 6:56AM EST | 150.00 | 53.70 | 83.50 | 87.70 | 0.00 | - | 2 | 4 | 403.41% |
| FFIV230120C00155000 | 2022-07-26 9:07AM EST | 155.00 | 18.77 | 25.40 | 26.60 | 0.00 | - | 251 | 250 | 114.37% |
| FFIV230120C00160000 | 2022-08-10 11:09AM EST | 160.00 | 22.15 | 21.50 | 23.00 | +22.15 | -56.95% | 4 | 40 | 106.70% |
| FFIV230120C00165000 | 2022-08-10 9:03AM EST | 165.00 | 19.00 | 18.30 | 20.10 | +2.16 | +12.83% | 5 | 4 | 101.59% |
| FFIV230120C00170000 | 2022-07-29 2:41PM EST | 170.00 | 13.31 | 14.90 | 17.40 | 0.00 | - | 1 | 11 | 95.83% |
| FFIV230120C00175000 | 2022-08-09 9:11AM EST | 175.00 | 12.70 | 13.50 | 14.60 | 0.00 | - | 1 | 78 | 93.53% |
| FFIV230120C00180000 | 2022-08-11 11:39AM EST | 180.00 | 11.80 | 11.40 | 12.20 | +0.80 | +7.27% | 3 | 150 | 89.82% |
| FFIV230120C00185000 | 2022-08-08 11:12AM EST | 185.00 | 9.90 | 9.50 | 10.30 | 0.00 | - | 1 | 66 | 86.91% |
| FFIV230120C00190000 | 2022-08-11 12:14PM EST | 190.00 | 8.00 | 7.90 | 8.40 | -0.20 | -2.44% | 16 | 93 | 83.86% |
| FFIV230120C00195000 | 2022-08-11 12:12PM EST | 195.00 | 6.60 | 6.40 | 7.00 | -0.40 | -5.71% | 13 | 140 | 81.43% |
| FFIV230120C00200000 | 2022-08-11 11:32AM EST | 200.00 | 5.50 | 4.70 | 5.80 | +1.10 | +25.00% | 31 | 155 | 78.05% |
| FFIV230120C00210000 | 2022-07-19 1:44PM EST | 210.00 | 1.80 | 3.30 | 3.90 | 0.00 | - | 3 | 61 | 75.95% |
| FFIV230120C00220000 | 2022-08-11 10:01AM EST | 220.00 | 3.90 | 2.10 | 3.00 | +1.90 | +95.00% | 2 | 51 | 75.26% |
| FFIV230120C00230000 | 2022-07-18 12:48PM EST | 230.00 | 1.21 | 1.05 | 2.30 | 0.00 | - | 1 | 49 | 73.51% |
| FFIV230120C00240000 | 2022-07-29 9:24AM EST | 240.00 | 1.50 | 0.55 | 1.80 | 0.00 | - | 1 | 27 | 73.27% |
| FFIV230120C00250000 | 2022-07-14 9:34AM EST | 250.00 | 0.44 | 0.35 | 4.80 | 0.00 | - | 1 | 218 | 93.47% |
| FFIV230120C00260000 | 2021-12-29 3:44PM EST | 260.00 | 27.50 | 17.90 | 20.80 | 0.00 | - | 2 | 3 | 194.75% |
| FFIV230120C00270000 | 2021-12-13 3:00PM EST | 270.00 | 16.80 | 14.90 | 18.70 | 0.00 | - | 1 | 91 | 189.00% |
| FFIV230120C00280000 | 2021-11-02 11:07AM EST | 280.00 | 10.35 | 11.00 | 15.50 | 0.00 | - | 40 | 50 | 177.22% |
| FFIV230120C00290000 | 2022-01-05 1:26PM EST | 290.00 | 12.50 | 9.50 | 14.00 | +4.60 | +58.23% | 1 | 20 | 174.79% |
| FFIV230120C00310000 | 2021-11-02 12:41PM EST | 310.00 | 5.60 | 6.00 | 10.50 | 0.00 | - | 5 | 90 | 164.60% |
| FFIV230120C00320000 | 2021-11-10 6:56AM EST | 320.00 | 3.20 | 4.80 | 8.90 | 0.00 | - | 1 | 13 | 160.06% |
| FFIV230120C00360000 | 2022-07-11 10:39AM EST | 360.00 | 0.60 | 0.00 | 0.60 | 0.00 | - | - | 10 | 98.44% |
Putsfür20. Januar 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FFIV230120P00060000 | 2022-01-03 3:17PM EST | 60.00 | 0.05 | 0.10 | 9.60 | 0.00 | - | 1 | 1 | 225.64% |
| FFIV230120P00080000 | 2021-11-10 6:56AM EST | 80.00 | 0.95 | 0.10 | 5.00 | 0.00 | - | - | 0 | 137.89% |
| FFIV230120P00100000 | 2021-11-17 12:29PM EST | 100.00 | 0.45 | 0.00 | 4.40 | 0.00 | - | - | 5 | 94.95% |
| FFIV230120P00105000 | 2021-11-10 6:56AM EST | 105.00 | 3.10 | 0.45 | 5.00 | 0.00 | - | - | 2 | 92.24% |
| FFIV230120P00110000 | 2022-07-21 11:21AM EST | 110.00 | 2.85 | 1.10 | 4.80 | 0.00 | - | 1 | 4 | 85.96% |
| FFIV230120P00115000 | 2022-07-25 2:11PM EST | 115.00 | 3.60 | 0.70 | 2.50 | 0.00 | - | - | 4 | 64.50% |
| FFIV230120P00120000 | 2022-08-03 10:39AM EST | 120.00 | 2.20 | 0.10 | 4.80 | 0.00 | - | 1 | 14 | 65.43% |
| FFIV230120P00125000 | 2022-07-01 12:45PM EST | 125.00 | 6.40 | 2.00 | 2.95 | 0.00 | - | 3 | 8 | 58.07% |
| FFIV230120P00130000 | 2022-08-08 10:59AM EST | 130.00 | 3.20 | 2.60 | 3.70 | 0.00 | - | 1 | 1 | 55.47% |
| FFIV230120P00135000 | 2022-08-03 12:20PM EST | 135.00 | 3.85 | 3.10 | 4.50 | 0.00 | - | 1 | 1 | 51.75% |
| FFIV230120P00140000 | 2022-07-27 12:31PM EST | 140.00 | 6.30 | 3.70 | 5.00 | 0.00 | - | 3 | 37 | 50.20% |
| FFIV230120P00145000 | 2022-08-08 2:16PM EST | 145.00 | 5.60 | 4.70 | 6.00 | 0.00 | - | 2 | 7 | 46.33% |
| FFIV230120P00150000 | 2022-08-08 2:13PM EST | 150.00 | 6.70 | 6.00 | 7.20 | 0.00 | - | 1 | 13 | 42.26% |
| FFIV230120P00155000 | 2022-08-09 2:29PM EST | 155.00 | 9.00 | 7.80 | 8.10 | 0.00 | - | 1 | 53 | 35.49% |
| FFIV230120P00160000 | 2022-08-08 1:58PM EST | 160.00 | 9.70 | 9.40 | 9.80 | 0.00 | - | 1 | 46 | 30.29% |
| FFIV230120P00165000 | 2022-08-10 9:33AM EST | 165.00 | 11.50 | 11.30 | 12.10 | -1.40 | -10.85% | 1 | 109 | 24.59% |
| FFIV230120P00170000 | 2022-08-05 2:13PM EST | 170.00 | 13.10 | 13.40 | 13.80 | 0.00 | - | 1 | 11 | 0.00% |
| FFIV230120P00175000 | 2022-08-01 9:34AM EST | 175.00 | 19.00 | 15.80 | 16.30 | 0.00 | - | 50 | 78 | 0.00% |
| FFIV230120P00180000 | 2022-01-03 3:17PM EST | 180.00 | 7.95 | 9.00 | 11.80 | 0.00 | - | 1 | 6 | 0.00% |
| FFIV230120P00185000 | 2021-11-10 6:56AM EST | 185.00 | 20.80 | 10.50 | 14.00 | 0.00 | - | 1 | 6 | 0.00% |
| FFIV230120P00190000 | 2021-11-10 6:56AM EST | 190.00 | 26.00 | 11.60 | 15.90 | 0.00 | - | 2 | 2 | 0.00% |
| FFIV230120P00200000 | 2022-01-05 2:35PM EST | 200.00 | 14.40 | 13.30 | 16.70 | +1.30 | +9.92% | 1 | 20 | 0.00% |
| FFIV230120P00210000 | 2022-01-04 2:46PM EST | 210.00 | 16.40 | 16.50 | 20.50 | 0.00 | - | 2 | 14 | 0.00% |
| FFIV230120P00220000 | 2022-01-05 2:45PM EST | 220.00 | 21.70 | 21.00 | 24.30 | +3.20 | +17.30% | 1 | 5 | 0.00% |
| FFIV230120P00230000 | 2022-01-05 2:33PM EST | 230.00 | 26.20 | 25.20 | 28.80 | +3.80 | +16.96% | 1 | 6 | 0.00% |
| FFIV230120P00240000 | 2022-01-04 9:58AM EST | 240.00 | 28.50 | 30.90 | 33.90 | 0.00 | - | 1 | 15 | 0.00% |
| FFIV230120P00250000 | 2021-11-26 12:23PM EST | 250.00 | 43.50 | 36.30 | 38.00 | 0.00 | - | 1 | 1 | 0.00% |
| FFIV230120P00300000 | 2022-01-05 3:01PM EST | 300.00 | 73.10 | 73.10 | 76.40 | +9.10 | +14.22% | 1 | 1 | 0.00% |
