Italia markets closed
Dow Jones
39.152,70 +40,54 (+0,10%) Nasdaq
17.762,90 +45,25 (+0,26%) Nikkei 225
39.667,07 +493,92 (+1,26%) EUR/USD
1,0683 -0,0033 (-0,31%) Bitcoin EUR
57.076,90 -977,20 (-1,68%) CMC Crypto 200
1.267,21 -16,57 (-1,29%)
F5, Inc. (FFIV)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 02:46PM EDT. Mercato aperto.
Opzioni d'acquistoper15 novembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FFIV241115C00080000 | 2024-01-10 3:07PM EDT | 80.00 | 98.90 | 107.60 | 112.50 | 0.00 | - | - | 4 | 192.36% |
| FFIV241115C00130000 | 2024-05-08 10:42AM EDT | 130.00 | 45.00 | 38.00 | 41.90 | 0.00 | - | 5 | 5 | 38.73% |
| FFIV241115C00140000 | 2024-04-12 1:31PM EDT | 140.00 | 54.10 | 35.20 | 40.00 | 0.00 | - | 2 | 0 | 50.76% |
| FFIV241115C00150000 | 2024-04-29 9:52AM EDT | 150.00 | 41.00 | 25.90 | 29.00 | 0.00 | - | 1 | 216 | 44.39% |
| FFIV241115C00155000 | 2023-12-29 4:17PM EDT | 155.00 | 36.10 | 38.90 | 43.00 | 0.00 | - | 203 | 134 | 83.08% |
| FFIV241115C00160000 | 2024-05-08 12:05PM EDT | 160.00 | 21.40 | 14.00 | 16.60 | 0.00 | - | 1 | 2 | 27.47% |
| FFIV241115C00165000 | 2024-05-22 1:25PM EDT | 165.00 | 19.90 | 13.00 | 17.00 | 0.00 | - | 2 | 6 | 35.26% |
| FFIV241115C00170000 | 2024-06-26 1:43PM EDT | 170.00 | 12.20 | 12.10 | 12.40 | +1.20 | +10.91% | 1 | 51 | 30.00% |
| FFIV241115C00175000 | 2024-06-26 1:43PM EDT | 175.00 | 9.70 | 9.70 | 10.00 | -0.80 | -7.62% | 8 | 23 | 29.35% |
| FFIV241115C00180000 | 2024-06-26 1:37PM EDT | 180.00 | 7.70 | 7.50 | 7.90 | 0.00 | - | 5 | 90 | 28.68% |
| FFIV241115C00185000 | 2024-06-12 2:31PM EDT | 185.00 | 6.00 | 5.60 | 6.20 | 0.00 | - | 10 | 49 | 28.25% |
| FFIV241115C00190000 | 2024-06-05 3:37PM EDT | 190.00 | 4.60 | 3.10 | 5.00 | 0.00 | - | 43 | 298 | 28.45% |
| FFIV241115C00195000 | 2024-05-29 3:17PM EDT | 195.00 | 3.70 | 2.25 | 3.90 | 0.00 | - | 11 | 57 | 28.30% |
| FFIV241115C00200000 | 2024-06-14 9:30AM EDT | 200.00 | 2.15 | 1.10 | 2.90 | 0.00 | - | 1 | 97 | 27.79% |
| FFIV241115C00210000 | 2024-06-26 2:25PM EDT | 210.00 | 1.40 | 1.45 | 1.80 | +0.10 | +7.69% | 6 | 66 | 28.21% |
| FFIV241115C00220000 | 2024-05-14 3:50PM EDT | 220.00 | 1.00 | 0.00 | 2.75 | 0.00 | - | 2 | 81 | 36.46% |
| FFIV241115C00230000 | 2024-04-15 3:24PM EDT | 230.00 | 3.50 | 0.00 | 0.85 | 0.00 | - | 3 | 13 | 30.36% |
| FFIV241115C00240000 | 2024-04-09 3:22PM EDT | 240.00 | 4.10 | 0.00 | 2.35 | 0.00 | - | 1 | 55 | 42.37% |
| FFIV241115C00250000 | 2024-02-15 10:30AM EDT | 250.00 | 1.30 | 1.45 | 3.40 | 0.00 | - | 1 | 1 | 50.53% |
| FFIV241115C00260000 | 2024-02-15 10:30AM EDT | 260.00 | 0.85 | 1.50 | 2.65 | 0.00 | - | 1 | 3 | 50.45% |
| FFIV241115C00270000 | 2024-04-15 9:30AM EDT | 270.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| FFIV241115C00280000 | 2024-03-25 9:30AM EDT | 280.00 | 1.15 | 0.00 | 3.40 | 0.00 | - | 1 | 2 | 50.99% |
| FFIV241115C00290000 | 2024-04-11 9:30AM EDT | 290.00 | 0.95 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 57.81% |
Opzioni di venditaper15 novembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FFIV241115P00075000 | 2024-04-30 9:38AM EDT | 75.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 26 | 25.00% |
| FFIV241115P00080000 | 2023-10-19 12:19PM EDT | 80.00 | 0.75 | 0.00 | 0.85 | 0.00 | - | 5 | 5 | 61.38% |
| FFIV241115P00115000 | 2024-01-30 11:16AM EDT | 115.00 | 2.55 | 0.00 | 1.05 | 0.00 | - | - | 1 | 41.26% |
| FFIV241115P00120000 | 2024-04-30 10:21AM EDT | 120.00 | 0.86 | 0.00 | 4.80 | 0.00 | - | 3 | 9 | 58.48% |
| FFIV241115P00125000 | 2024-06-14 9:30AM EDT | 125.00 | 0.75 | 0.00 | 2.75 | 0.00 | - | 2 | 9 | 44.19% |
| FFIV241115P00130000 | 2024-03-12 9:30AM EDT | 130.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 6.25% |
| FFIV241115P00135000 | 2024-06-14 9:30AM EDT | 135.00 | 1.45 | 0.00 | 2.70 | 0.00 | - | 1 | 16 | 35.61% |
| FFIV241115P00140000 | 2024-06-14 9:30AM EDT | 140.00 | 1.80 | 0.00 | 3.80 | 0.00 | - | 1 | 38 | 35.90% |
| FFIV241115P00145000 | 2024-06-14 9:30AM EDT | 145.00 | 2.60 | 1.70 | 2.85 | 0.00 | - | 1 | 22 | 28.13% |
| FFIV241115P00150000 | 2024-06-20 1:53PM EDT | 150.00 | 3.20 | 2.50 | 3.60 | 0.00 | - | 7 | 53 | 26.63% |
| FFIV241115P00155000 | 2024-06-21 12:32PM EDT | 155.00 | 4.30 | 3.70 | 4.60 | 0.00 | - | 7 | 22 | 25.30% |
| FFIV241115P00160000 | 2024-05-29 12:43PM EDT | 160.00 | 5.90 | 3.50 | 5.90 | 0.00 | - | 5 | 7 | 24.10% |
| FFIV241115P00165000 | 2024-06-26 1:52PM EDT | 165.00 | 7.10 | 7.10 | 7.40 | +1.00 | +16.39% | 5 | 8 | 22.63% |
| FFIV241115P00170000 | 2024-06-26 2:01PM EDT | 170.00 | 9.30 | 9.20 | 9.40 | -1.40 | -13.08% | 9 | 34 | 21.49% |
| FFIV241115P00175000 | 2024-06-26 1:43PM EDT | 175.00 | 11.70 | 11.70 | 12.10 | -2.00 | -14.60% | 13 | 39 | 21.02% |
| FFIV241115P00180000 | 2024-05-20 2:50PM EDT | 180.00 | 12.60 | 13.30 | 16.70 | 0.00 | - | 14 | 137 | 24.26% |
| FFIV241115P00185000 | 2024-05-20 2:51PM EDT | 185.00 | 15.30 | 16.80 | 20.00 | 0.00 | - | 17 | 37 | 23.53% |
| FFIV241115P00190000 | 2024-04-17 1:06PM EDT | 190.00 | 16.18 | 17.80 | 19.80 | 0.00 | - | 200 | 204 | 0.00% |
| FFIV241115P00195000 | 2024-01-30 10:50AM EDT | 195.00 | 15.10 | 14.80 | 16.10 | 0.00 | - | - | 1 | 0.00% |
| FFIV241115P00200000 | 2023-11-30 4:50PM EDT | 200.00 | 30.10 | 24.50 | 25.30 | 0.00 | - | - | 0 | 0.00% |
| FFIV241115P00210000 | 2024-04-30 11:33AM EDT | 210.00 | 45.50 | 41.20 | 46.00 | 0.00 | - | - | 0 | 40.96% |
| FFIV241115P00230000 | 2024-01-30 10:32AM EDT | 230.00 | 35.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.