Italia markets close in 1 hour 37 minutes
FTSE MIB
33.953,84 -342,47 (-1,00%) Dow Jones
38.186,07 -200,02 (-0,52%) Nasdaq
15.952,97 -30,11 (-0,19%) Nikkei 225
38.405,66 +470,90 (+1,24%) Petrolio
82,03 -0,60 (-0,73%) Bitcoin EUR
58.726,11 -631,68 (-1,06%)
F5, Inc. (FFIV)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 09:53AM EDT. Mercato aperto.
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FFIV240517C00105000 | 2023-08-18 3:20PM EDT | 105.00 | 56.60 | 57.40 | 60.30 | 0.00 | - | 5 | 5 | 0.00% |
| FFIV240517C00135000 | 2024-03-04 10:30AM EDT | 135.00 | 56.70 | 55.50 | 59.80 | 0.00 | - | 1 | 1 | 312.02% |
| FFIV240517C00155000 | 2024-04-29 3:16PM EDT | 155.00 | 27.29 | 10.10 | 13.90 | 0.00 | - | 5 | 53 | 52.86% |
| FFIV240517C00160000 | 2024-04-30 9:36AM EDT | 160.00 | 8.00 | 7.20 | 9.70 | -15.69 | -66.23% | 91 | 17 | 45.64% |
| FFIV240517C00165000 | 2024-04-30 9:36AM EDT | 165.00 | 4.70 | 4.00 | 7.50 | -14.40 | -75.39% | 15 | 9 | 49.48% |
| FFIV240517C00170000 | 2024-04-30 9:36AM EDT | 170.00 | 3.00 | 2.05 | 4.00 | -10.71 | -78.12% | 27 | 26 | 40.22% |
| FFIV240517C00175000 | 2024-04-30 9:36AM EDT | 175.00 | 1.52 | 0.65 | 1.60 | -8.68 | -85.10% | 12 | 51 | 32.94% |
| FFIV240517C00180000 | 2024-04-30 9:36AM EDT | 180.00 | 0.77 | 0.05 | 1.00 | -6.97 | -90.05% | 14 | 284 | 35.47% |
| FFIV240517C00185000 | 2024-04-30 9:35AM EDT | 185.00 | 0.25 | 0.20 | 0.70 | -5.45 | -95.61% | 30 | 207 | 38.82% |
| FFIV240517C00190000 | 2024-04-30 9:37AM EDT | 190.00 | 0.05 | 0.00 | 0.40 | -3.45 | -91.03% | 13 | 268 | 39.82% |
| FFIV240517C00195000 | 2024-04-30 9:30AM EDT | 195.00 | 0.05 | 0.00 | 0.05 | -2.35 | -97.92% | 3 | 341 | 32.42% |
| FFIV240517C00200000 | 2024-04-30 9:36AM EDT | 200.00 | 0.03 | 0.00 | 0.00 | -1.27 | -49.42% | 1 | 356 | 25.00% |
| FFIV240517C00210000 | 2024-04-29 3:59PM EDT | 210.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 227 | 339 | 25.00% |
| FFIV240517C00220000 | 2024-04-29 3:59PM EDT | 220.00 | 0.21 | 0.00 | 0.10 | 0.00 | - | 25 | 242 | 52.15% |
| FFIV240517C00230000 | 2024-04-29 10:12AM EDT | 230.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 9 | 78.08% |
| FFIV240517C00240000 | 2024-04-29 3:59PM EDT | 240.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 6 | 6 | 86.13% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FFIV240517P00075000 | 2023-11-02 11:45AM EDT | 75.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 258.89% |
| FFIV240517P00080000 | 2023-11-03 11:30AM EDT | 80.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 1 | 10 | 240.72% |
| FFIV240517P00085000 | 2023-11-14 10:47AM EDT | 85.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 223.63% |
| FFIV240517P00090000 | 2023-08-14 9:30AM EDT | 90.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | - | 10 | 50.00% |
| FFIV240517P00100000 | 2023-11-24 1:16PM EDT | 100.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 177.78% |
| FFIV240517P00120000 | 2023-10-26 11:03AM EDT | 120.00 | 2.40 | 0.50 | 1.15 | 0.00 | - | 1 | 0 | 95.12% |
| FFIV240517P00125000 | 2024-04-29 2:53PM EDT | 125.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 29 | 166 | 76.51% |
| FFIV240517P00130000 | 2024-04-29 1:49PM EDT | 130.00 | 0.01 | 0.55 | 0.00 | 0.00 | - | 1 | 16 | 60.21% |
| FFIV240517P00135000 | 2024-04-29 3:31PM EDT | 135.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 38 | 49 | 51.32% |
| FFIV240517P00140000 | 2024-01-10 10:59AM EDT | 140.00 | 1.55 | 0.00 | 2.95 | 0.00 | - | 1 | 17 | 66.99% |
| FFIV240517P00145000 | 2024-04-30 9:36AM EDT | 145.00 | 0.20 | 0.00 | 0.55 | 0.00 | - | 11 | 30 | 42.82% |
| FFIV240517P00150000 | 2024-04-30 9:31AM EDT | 150.00 | 0.90 | 0.30 | 0.55 | +0.55 | +157.14% | 2 | 140 | 34.23% |
| FFIV240517P00155000 | 2024-04-30 9:36AM EDT | 155.00 | 0.45 | 0.20 | 0.85 | -0.15 | -16.48% | 42 | 27 | 29.25% |
| FFIV240517P00160000 | 2024-04-30 9:36AM EDT | 160.00 | 1.46 | 1.30 | 2.85 | +0.66 | +82.50% | 71 | 108 | 35.69% |
| FFIV240517P00165000 | 2024-04-30 9:37AM EDT | 165.00 | 3.95 | 2.65 | 4.40 | +2.65 | +757.14% | 17 | 130 | 31.79% |
| FFIV240517P00170000 | 2024-04-30 9:36AM EDT | 170.00 | 4.70 | 4.70 | 7.70 | +2.20 | +88.00% | 26 | 92 | 34.67% |
| FFIV240517P00175000 | 2024-04-30 9:36AM EDT | 175.00 | 10.00 | 7.80 | 10.00 | +6.50 | +260.00% | 24 | 122 | 21.88% |
| FFIV240517P00180000 | 2024-04-30 9:37AM EDT | 180.00 | 14.67 | 13.00 | 16.00 | +9.17 | +166.73% | 42 | 285 | 40.99% |
| FFIV240517P00185000 | 2024-04-30 9:32AM EDT | 185.00 | 26.59 | 18.30 | 22.00 | +18.38 | +223.87% | 2 | 77 | 58.96% |
| FFIV240517P00190000 | 2024-04-30 9:30AM EDT | 190.00 | 27.00 | 23.50 | 26.00 | +15.75 | +140.00% | 13 | 80 | 56.37% |
| FFIV240517P00195000 | 2024-04-30 9:31AM EDT | 195.00 | 35.00 | 27.50 | 31.60 | +19.70 | +128.76% | 22 | 67 | 70.28% |
| FFIV240517P00200000 | 2024-04-18 11:09AM EDT | 200.00 | 19.90 | 31.30 | 35.50 | 0.00 | - | 1 | 19 | 62.74% |
| FFIV240517P00210000 | 2024-04-26 1:50PM EDT | 210.00 | 27.10 | 41.00 | 45.50 | 0.00 | - | 12 | 12 | 74.17% |
© 2024 Yahoo. Tutti i diritti riservati.