Italia markets closed
Dow Jones
38.472,41 -380,45 (-0,98%) Nasdaq
16.947,11 -72,77 (-0,43%) Nikkei 225
38.556,87 -298,50 (-0,77%) EUR/USD
1,0807 -0,0054 (-0,50%) Bitcoin EUR
62.302,36 -483,23 (-0,77%) CMC Crypto 200
1.450,38 -34,31 (-2,31%)
F5, Inc. (FFIV)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 02:59PM EDT. Mercato aperto.
Opzioni d'acquistoper18 ottobre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FFIV241018C00135000 | 2024-05-16 2:44PM EDT | 135.00 | 42.56 | 37.00 | 40.50 | 0.00 | - | 1 | 1 | 49.30% |
| FFIV241018C00165000 | 2024-05-09 3:19PM EDT | 165.00 | 15.80 | 13.40 | 14.90 | 0.00 | - | 1 | 12 | 30.41% |
| FFIV241018C00170000 | 2024-05-29 12:01PM EDT | 170.00 | 11.20 | 10.70 | 11.10 | -2.90 | -20.57% | 1 | 9 | 27.13% |
| FFIV241018C00175000 | 2024-05-29 1:03PM EDT | 175.00 | 8.60 | 8.20 | 8.50 | -3.20 | -27.12% | 8 | 5 | 25.97% |
| FFIV241018C00180000 | 2024-05-24 3:54PM EDT | 180.00 | 6.60 | 6.10 | 6.60 | -0.20 | -2.94% | 1 | 39 | 25.64% |
| FFIV241018C00185000 | 2024-05-29 1:37PM EDT | 185.00 | 4.80 | 4.50 | 4.80 | -1.50 | -23.81% | 11 | 20 | 24.73% |
| FFIV241018C00190000 | 2024-05-29 12:37PM EDT | 190.00 | 3.50 | 3.20 | 3.60 | -1.30 | -27.08% | 49 | 14 | 24.59% |
| FFIV241018C00195000 | 2024-05-29 12:44PM EDT | 195.00 | 2.55 | 2.15 | 2.60 | -0.07 | -2.67% | 10 | 13 | 24.26% |
| FFIV241018C00200000 | 2024-05-17 11:38AM EDT | 200.00 | 2.55 | 1.55 | 2.15 | 0.00 | - | 1 | 18 | 25.18% |
| FFIV241018C00210000 | 2024-05-10 9:30AM EDT | 210.00 | 1.10 | 0.00 | 4.80 | 0.00 | - | - | 1 | 39.20% |
| FFIV241018C00220000 | 2024-04-30 2:28PM EDT | 220.00 | 0.80 | 0.00 | 4.80 | 0.00 | - | 2 | 11 | 43.95% |
| FFIV241018C00230000 | 2024-04-29 12:37PM EDT | 230.00 | 2.15 | 0.00 | 2.30 | 0.00 | - | 11 | 22 | 38.59% |
| FFIV241018C00240000 | 2024-02-22 2:48PM EDT | 240.00 | 1.45 | 2.05 | 4.90 | 0.00 | - | 1 | 1 | 52.70% |
| FFIV241018C00250000 | 2024-03-08 10:30AM EDT | 250.00 | 2.00 | 1.70 | 2.35 | 0.00 | - | 1 | 2 | 45.86% |
| FFIV241018C00260000 | 2024-04-12 9:30AM EDT | 260.00 | 1.20 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 59.62% |
| FFIV241018C00270000 | 2024-04-08 9:30AM EDT | 270.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| FFIV241018C00280000 | 2024-04-08 9:30AM EDT | 280.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 12.50% |
| FFIV241018C00290000 | 2024-04-08 9:30AM EDT | 290.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 12.50% |
Opzioni di venditaper18 ottobre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FFIV241018P00120000 | 2024-03-12 3:43PM EDT | 120.00 | 0.10 | 0.00 | 1.10 | 0.00 | - | - | 1 | 37.85% |
| FFIV241018P00125000 | 2024-04-30 10:19AM EDT | 125.00 | 0.85 | 0.00 | 4.80 | 0.00 | - | - | 3 | 53.47% |
| FFIV241018P00130000 | 2024-02-16 10:30AM EDT | 130.00 | 1.35 | 0.00 | 1.30 | 0.00 | - | 1 | 1 | 32.00% |
| FFIV241018P00135000 | 2024-03-12 9:30AM EDT | 135.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 6.25% |
| FFIV241018P00140000 | 2024-04-12 9:30AM EDT | 140.00 | 1.15 | 0.15 | 2.50 | 0.00 | - | 1 | 0 | 30.62% |
| FFIV241018P00145000 | 2024-05-07 12:43PM EDT | 145.00 | 1.90 | 1.60 | 2.25 | 0.00 | - | 5 | 16 | 25.67% |
| FFIV241018P00150000 | 2024-05-09 1:28PM EDT | 150.00 | 2.35 | 2.30 | 2.80 | 0.00 | - | 10 | 31 | 23.80% |
| FFIV241018P00155000 | 2024-05-15 3:54PM EDT | 155.00 | 2.35 | 3.20 | 5.00 | 0.00 | - | 9 | 7 | 26.33% |
| FFIV241018P00160000 | 2024-05-28 3:37PM EDT | 160.00 | 5.02 | 4.40 | 4.80 | 0.00 | - | 1 | 13 | 21.05% |
| FFIV241018P00165000 | 2024-05-15 3:54PM EDT | 165.00 | 4.50 | 6.10 | 6.50 | 0.00 | - | 9 | 32 | 20.26% |
| FFIV241018P00170000 | 2024-05-20 3:20PM EDT | 170.00 | 6.70 | 8.20 | 8.50 | 0.00 | - | 2 | 4 | 19.17% |
| FFIV241018P00175000 | 2024-05-24 2:03PM EDT | 175.00 | 10.80 | 9.60 | 11.00 | +0.50 | +4.85% | 1 | 8 | 18.12% |
| FFIV241018P00180000 | 2024-04-18 10:25AM EDT | 180.00 | 10.65 | 10.10 | 12.00 | 0.00 | - | - | 1 | 11.07% |
| FFIV241018P00185000 | 2024-05-03 11:39AM EDT | 185.00 | 19.63 | 17.00 | 18.10 | 0.00 | - | 8 | 20 | 17.69% |
| FFIV241018P00190000 | 2024-04-19 11:59AM EDT | 190.00 | 17.70 | 16.60 | 18.60 | 0.00 | - | 9 | 9 | 0.00% |
| FFIV241018P00195000 | 2024-04-26 10:49AM EDT | 195.00 | 17.60 | 23.00 | 27.50 | 0.00 | - | 1 | 1 | 21.11% |
© 2024 Yahoo. Tutti i diritti riservati.