Deutsche Märkte öffnen in 8 Stunden 50 Minuten
Nikkei 225
26.992,21 +776,42 (+2,96%) Dow Jones 30
30.316,32 +825,43 (+2,80%) BTC-EUR
20.325,80 +596,89 (+3,03%) 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:155.00
Callsfür7. Oktober 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FFIV221007C00155000 | 2022-10-04 10:34AM EDT | 2022-10-07 | 2.00 | 2.00 | 2.50 | +1.45 | +263.64% | 24 | 32 | 35.23% |
| FFIV221014C00155000 | 2022-10-04 10:40AM EDT | 2022-10-14 | 3.30 | 3.40 | 4.10 | +0.75 | +29.41% | 9 | 5 | 36.16% |
| FFIV221021C00155000 | 2022-10-03 2:29PM EDT | 2022-10-21 | 3.50 | 4.40 | 5.10 | +0.75 | +27.27% | 2 | 53 | 35.55% |
| FFIV221028C00155000 | 2022-10-03 12:32PM EDT | 2022-10-28 | 3.90 | 6.60 | 8.00 | 0.00 | - | 3 | 6 | 48.08% |
| FFIV221118C00155000 | 2022-10-04 11:14AM EDT | 2022-11-18 | 8.90 | 8.70 | 9.20 | +3.10 | +53.45% | 8 | 2 | 40.92% |
| FFIV230120C00155000 | 2022-10-04 9:59AM EDT | 2023-01-20 | 11.65 | 12.30 | 13.20 | +2.25 | +23.94% | 1 | 267 | 38.45% |
| FFIV230421C00155000 | 2022-09-22 2:13PM EDT | 2023-04-21 | 13.10 | 16.80 | 19.20 | 0.00 | - | - | 1 | 41.58% |
| FFIV240119C00155000 | 2022-09-15 1:25PM EDT | 2024-01-19 | 25.00 | 27.00 | 31.40 | 0.00 | - | 1 | 1 | 44.71% |
Putsfür7. Oktober 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FFIV221021P00155000 | 2022-10-04 3:34PM EDT | 2022-10-21 | 4.45 | 3.80 | 4.50 | -7.17 | -61.70% | 1 | 64 | 34.24% |
| FFIV230120P00155000 | 2022-10-04 10:44AM EDT | 2023-01-20 | 11.30 | 10.20 | 11.30 | -3.50 | -23.65% | 2 | 95 | 34.07% |
| FFIV240119P00155000 | 2022-08-12 12:35PM EDT | 2024-01-19 | 16.10 | 17.00 | 22.00 | 0.00 | - | 30 | 32 | 31.70% |
© 2022 Yahoo. Alle Rechte vorbehalten.
