Italia markets closed
Dow Jones
39.170,35 +58,19 (+0,15%) Nasdaq
17.750,92 +33,26 (+0,19%) Nikkei 225
39.667,07 +493,92 (+1,26%) EUR/USD
1,0683 -0,0033 (-0,31%) Bitcoin EUR
57.038,58 -1.145,46 (-1,97%) CMC Crypto 200
1.266,64 -17,14 (-1,34%)
F5, Inc. (FFIV)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 02:55PM EDT. Mercato aperto.
Opzioni d'acquistoper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FFIV240719C00160000 | 2024-06-21 2:56PM EDT | 160.00 | 10.37 | 8.90 | 12.70 | 0.00 | - | 4 | 8 | 41.65% |
| FFIV240719C00165000 | 2024-06-24 10:03AM EDT | 165.00 | 7.00 | 5.70 | 8.10 | 0.00 | - | 5 | 28 | 32.87% |
| FFIV240719C00170000 | 2024-06-26 9:30AM EDT | 170.00 | 2.50 | 2.85 | 3.20 | -0.10 | -3.85% | 1 | 44 | 20.08% |
| FFIV240719C00175000 | 2024-06-25 3:31PM EDT | 175.00 | 1.00 | 0.90 | 1.25 | 0.00 | - | 19 | 288 | 18.87% |
| FFIV240719C00180000 | 2024-06-21 9:44AM EDT | 180.00 | 0.70 | 0.20 | 1.95 | 0.00 | - | 5 | 111 | 32.25% |
| FFIV240719C00185000 | 2024-06-24 11:25AM EDT | 185.00 | 0.15 | 0.00 | 1.10 | 0.00 | - | 1 | 55 | 32.47% |
| FFIV240719C00190000 | 2024-05-24 12:55PM EDT | 190.00 | 0.50 | 0.00 | 2.25 | 0.00 | - | 1 | 19 | 49.34% |
| FFIV240719C00195000 | 2024-05-15 12:01PM EDT | 195.00 | 0.45 | 0.00 | 2.20 | 0.00 | - | 7 | 66 | 55.51% |
| FFIV240719C00200000 | 2024-06-20 9:30AM EDT | 200.00 | 0.11 | 0.00 | 0.15 | 0.00 | - | 1 | 46 | 33.11% |
| FFIV240719C00210000 | 2024-05-21 3:37PM EDT | 210.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 50 | 2,809 | 60.06% |
| FFIV240719C00220000 | 2024-05-10 3:41PM EDT | 220.00 | 0.30 | 0.00 | 2.15 | 0.00 | - | 4 | 14 | 69.34% |
| FFIV240719C00230000 | 2024-06-04 9:33AM EDT | 230.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 2,202 | 2,788 | 77.93% |
| FFIV240719C00240000 | 2024-04-30 3:59PM EDT | 240.00 | 0.40 | 0.00 | 1.20 | 0.00 | - | 31 | 31 | 76.56% |
Opzioni di venditaper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FFIV240719P00105000 | 2023-11-22 11:46AM EDT | 105.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | 1 | 0 | 146.78% |
| FFIV240719P00115000 | 2024-06-12 10:36AM EDT | 115.00 | 0.28 | 0.00 | 1.00 | 0.00 | - | - | 0 | 86.43% |
| FFIV240719P00130000 | 2024-01-22 4:33PM EDT | 130.00 | 0.62 | 0.10 | 4.80 | 0.00 | - | - | 1 | 93.99% |
| FFIV240719P00140000 | 2024-01-05 11:55AM EDT | 140.00 | 2.40 | 0.30 | 4.80 | 0.00 | - | 1 | 1 | 75.51% |
| FFIV240719P00145000 | 2024-04-30 10:33AM EDT | 145.00 | 0.90 | 0.05 | 4.30 | 0.00 | - | 1 | 4 | 62.18% |
| FFIV240719P00150000 | 2024-06-04 11:49AM EDT | 150.00 | 0.60 | 0.00 | 2.40 | 0.00 | - | 2 | 7 | 54.88% |
| FFIV240719P00155000 | 2024-04-30 10:37AM EDT | 155.00 | 2.25 | 0.90 | 4.60 | 0.00 | - | 1 | 7 | 61.77% |
| FFIV240719P00160000 | 2024-06-21 11:53AM EDT | 160.00 | 0.80 | 0.30 | 1.60 | 0.00 | - | 4 | 20 | 29.37% |
| FFIV240719P00165000 | 2024-06-25 1:53PM EDT | 165.00 | 1.52 | 1.30 | 1.40 | 0.00 | - | 1 | 33 | 18.26% |
| FFIV240719P00170000 | 2024-06-21 1:19PM EDT | 170.00 | 3.20 | 2.80 | 3.30 | 0.00 | - | 3 | 14 | 17.26% |
| FFIV240719P00175000 | 2024-06-07 11:15AM EDT | 175.00 | 9.99 | 4.30 | 7.80 | 0.00 | - | 1 | 47 | 25.32% |
| FFIV240719P00180000 | 2024-05-17 10:57AM EDT | 180.00 | 7.40 | 10.40 | 14.20 | 0.00 | - | 1 | 13 | 43.60% |
| FFIV240719P00185000 | 2024-04-29 3:48PM EDT | 185.00 | 10.00 | 14.50 | 18.70 | 0.00 | - | 29 | 14 | 48.57% |
| FFIV240719P00190000 | 2024-04-26 1:00PM EDT | 190.00 | 11.80 | 18.20 | 22.50 | 0.00 | - | 25 | 0 | 46.48% |
| FFIV240719P00195000 | 2024-04-30 9:30AM EDT | 195.00 | 31.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| FFIV240719P00200000 | 2024-06-20 3:44PM EDT | 200.00 | 30.02 | 28.40 | 32.70 | 0.00 | - | 4 | 6 | 60.84% |
| FFIV240719P00210000 | 2024-06-20 3:44PM EDT | 210.00 | 40.05 | 38.50 | 42.70 | 0.00 | - | 4 | 0 | 72.12% |
| FFIV240719P00220000 | 2024-01-30 10:32AM EDT | 220.00 | 25.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.