Italia markets closed
Dow Jones
39.056,39 +172,13 (+0,44%) Nasdaq
16.302,76 -29,80 (-0,18%) Nikkei 225
38.202,37 -632,73 (-1,63%) EUR/USD
1,0753 -0,0006 (-0,05%) Bitcoin EUR
57.283,18 -1.308,12 (-2,23%) CMC Crypto 200
1.308,30 +13,62 (+1,05%)
F5, Inc. (FFIV)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
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 | 366.16% |
| FFIV240517C00145000 | 2024-04-30 9:47AM EDT | 145.00 | 20.00 | 25.00 | 29.50 | 0.00 | - | - | 1 | 67.24% |
| FFIV240517C00150000 | 2024-04-29 3:30PM EDT | 150.00 | 31.87 | 19.80 | 24.50 | 0.00 | - | - | 1 | 53.52% |
| FFIV240517C00155000 | 2024-05-06 3:53PM EDT | 155.00 | 13.80 | 15.00 | 19.50 | 0.00 | - | 2 | 53 | 80.40% |
| FFIV240517C00160000 | 2024-05-02 10:39AM EDT | 160.00 | 5.50 | 10.00 | 14.40 | 0.00 | - | 2 | 58 | 64.01% |
| FFIV240517C00165000 | 2024-05-06 1:56PM EDT | 165.00 | 4.70 | 5.50 | 9.00 | 0.00 | - | 4 | 38 | 44.04% |
| FFIV240517C00170000 | 2024-05-08 2:10PM EDT | 170.00 | 3.10 | 3.00 | 3.40 | +1.80 | +138.46% | 13 | 115 | 21.44% |
| FFIV240517C00175000 | 2024-05-08 3:35PM EDT | 175.00 | 0.90 | 0.85 | 1.20 | +0.60 | +200.00% | 4 | 75 | 21.77% |
| FFIV240517C00180000 | 2024-05-08 10:16AM EDT | 180.00 | 0.15 | 0.10 | 0.45 | -0.15 | -50.00% | 9 | 312 | 24.71% |
| FFIV240517C00185000 | 2024-05-07 9:30AM EDT | 185.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 2 | 185 | 28.27% |
| FFIV240517C00190000 | 2024-05-08 3:38PM EDT | 190.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 32 | 257 | 39.16% |
| FFIV240517C00195000 | 2024-05-08 11:15AM EDT | 195.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 132 | 344 | 41.11% |
| FFIV240517C00200000 | 2024-05-03 10:08AM EDT | 200.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 10 | 430 | 40.63% |
| FFIV240517C00210000 | 2024-05-01 1:25PM EDT | 210.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 337 | 51.56% |
| FFIV240517C00220000 | 2024-05-01 3:04PM EDT | 220.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 10 | 212 | 57.03% |
| FFIV240517C00230000 | 2024-04-29 10:12AM EDT | 230.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 9 | 94.53% |
| FFIV240517C00240000 | 2024-04-29 3:59PM EDT | 240.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 6 | 6 | 105.47% |
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 | 358.01% |
| FFIV240517P00080000 | 2023-11-03 11:30AM EDT | 80.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 1 | 10 | 333.79% |
| FFIV240517P00085000 | 2023-11-14 10:47AM EDT | 85.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 311.08% |
| 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 | 250.10% |
| FFIV240517P00120000 | 2023-10-26 11:03AM EDT | 120.00 | 2.40 | 0.50 | 1.15 | 0.00 | - | 1 | 0 | 138.38% |
| FFIV240517P00125000 | 2024-05-01 11:59AM EDT | 125.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 166 | 79.49% |
| FFIV240517P00130000 | 2024-04-29 1:49PM EDT | 130.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 1 | 16 | 74.41% |
| FFIV240517P00135000 | 2024-04-29 3:31PM EDT | 135.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 38 | 49 | 72.27% |
| FFIV240517P00140000 | 2024-01-10 10:59AM EDT | 140.00 | 1.55 | 0.00 | 2.95 | 0.00 | - | 1 | 17 | 102.88% |
| FFIV240517P00145000 | 2024-04-30 9:47AM EDT | 145.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 12 | 41 | 63.48% |
| FFIV240517P00150000 | 2024-05-07 1:35PM EDT | 150.00 | 0.10 | 0.05 | 0.35 | 0.00 | - | 1 | 138 | 52.30% |
| FFIV240517P00155000 | 2024-05-06 11:28AM EDT | 155.00 | 0.10 | 0.05 | 1.50 | 0.00 | - | 1 | 68 | 51.56% |
| FFIV240517P00160000 | 2024-05-08 1:16PM EDT | 160.00 | 0.11 | 0.00 | 0.35 | -0.09 | -45.00% | 15 | 53 | 31.59% |
| FFIV240517P00165000 | 2024-05-08 1:16PM EDT | 165.00 | 0.31 | 0.05 | 0.75 | -0.42 | -57.53% | 20 | 157 | 26.91% |
| FFIV240517P00170000 | 2024-05-08 2:11PM EDT | 170.00 | 1.20 | 1.00 | 1.40 | -1.05 | -46.67% | 15 | 89 | 19.21% |
| FFIV240517P00175000 | 2024-05-06 1:14PM EDT | 175.00 | 6.90 | 3.40 | 5.80 | 0.00 | - | 6 | 101 | 34.69% |
| FFIV240517P00180000 | 2024-05-07 10:58AM EDT | 180.00 | 10.50 | 5.70 | 10.50 | 0.00 | - | 10 | 204 | 46.61% |
| FFIV240517P00185000 | 2024-05-03 3:43PM EDT | 185.00 | 19.00 | 10.70 | 15.40 | 0.00 | - | 1 | 3 | 58.08% |
| FFIV240517P00190000 | 2024-05-03 3:53PM EDT | 190.00 | 23.95 | 15.70 | 20.50 | 0.00 | - | 2 | 6 | 70.58% |
| FFIV240517P00195000 | 2024-05-03 3:53PM EDT | 195.00 | 28.97 | 20.70 | 25.50 | 0.00 | - | 2 | 0 | 81.03% |
| FFIV240517P00200000 | 2024-05-02 10:34AM EDT | 200.00 | 35.70 | 25.70 | 30.50 | 0.00 | - | 1 | 0 | 90.80% |
| FFIV240517P00210000 | 2024-04-30 3:03PM EDT | 210.00 | 39.00 | 35.80 | 40.50 | 0.00 | - | 18 | 0 | 108.69% |
© 2024 Yahoo. Tutti i diritti riservati.