Deutsche Märkte öffnen in 7 Stunden 43 Minuten
Nikkei 225
26.992,21 +776,42 (+2,96%) Dow Jones 30
30.316,32 +825,43 (+2,80%) BTC-EUR
20.324,14 +546,48 (+2,76%) CMC Crypto 200
460,91 +15,47 (+3,47%) Nasdaq Compositive
11.176,41 +360,97 (+3,34%) S&P 500
3.790,93 +112,50 (+3,06%)
F5, Inc. (FFIV)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:150.00
Callsfür7. Oktober 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FFIV221007C00150000 | 2022-10-04 3:58PM EDT | 2022-10-07 | 6.30 | 5.10 | 6.80 | +5.25 | +500.00% | 6 | 33 | 53.81% |
| FFIV221014C00150000 | 2022-09-30 2:16PM EDT | 2022-10-14 | 2.70 | 6.30 | 7.40 | 0.00 | - | 2 | 6 | 39.14% |
| FFIV221021C00150000 | 2022-10-04 12:00PM EDT | 2022-10-21 | 7.70 | 7.50 | 8.40 | +3.40 | +79.07% | 3 | 28 | 38.82% |
| FFIV221028C00150000 | 2022-10-04 9:30AM EDT | 2022-10-28 | 8.50 | 9.70 | 11.00 | +1.90 | +28.79% | 1 | 12 | 50.21% |
| FFIV221104C00150000 | 2022-10-03 10:59AM EDT | 2022-11-04 | 6.90 | 10.20 | 11.70 | 0.00 | - | 3 | 3 | 48.40% |
| FFIV221118C00150000 | 2022-10-03 10:31AM EDT | 2022-11-18 | 8.20 | 11.40 | 12.60 | 0.00 | - | 1 | 18 | 44.66% |
| FFIV230120C00150000 | 2022-09-23 10:13AM EDT | 2023-01-20 | 10.00 | 15.00 | 17.20 | 0.00 | - | 1 | 5 | 43.13% |
| FFIV240119C00150000 | 2021-11-10 7:56AM EDT | 2024-01-19 | 68.50 | 89.60 | 93.90 | 0.00 | - | 1 | 0 | 142.57% |
Putsfür7. Oktober 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FFIV221007P00150000 | 2022-10-03 2:50PM EDT | 2022-10-07 | 1.75 | 0.50 | 0.85 | 0.00 | - | 1 | 8 | 43.16% |
| FFIV221014P00150000 | 2022-09-22 3:50PM EDT | 2022-10-14 | 6.50 | 1.50 | 2.10 | 0.00 | - | 19 | 24 | 40.43% |
| FFIV221021P00150000 | 2022-10-03 10:39AM EDT | 2022-10-21 | 5.43 | 2.00 | 2.95 | 0.00 | - | 1 | 38 | 38.59% |
| FFIV221118P00150000 | 2022-10-04 1:44PM EDT | 2022-11-18 | 6.50 | 5.60 | 6.50 | -2.55 | -28.18% | 15 | 4 | 41.43% |
| FFIV230120P00150000 | 2022-10-04 12:08PM EDT | 2023-01-20 | 9.20 | 7.90 | 9.90 | -1.90 | -17.12% | 5 | 28 | 37.39% |
| FFIV230421P00150000 | 2022-09-28 12:19PM EDT | 2023-04-21 | 15.40 | 11.10 | 13.50 | 0.00 | - | 2 | 4 | 35.74% |
| FFIV240119P00150000 | 2022-09-30 9:30AM EDT | 2024-01-19 | 23.00 | 16.50 | 19.60 | 0.00 | - | 15 | 37 | 32.22% |
© 2022 Yahoo. Alle Rechte vorbehalten.
