Italia markets open in 6 hours 19 minutes
Dow Jones
38.441,54 -411,32 (-1,06%) Nasdaq
16.920,58 -99,30 (-0,58%) Nikkei 225
37.812,56 -744,31 (-1,93%) EUR/USD
1,0799 -0,0008 (-0,08%) Bitcoin EUR
62.613,63 -840,02 (-1,32%) CMC Crypto 200
1.455,80 -28,90 (-1,95%)
F5, Inc. (FFIV)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FFIV240621C00155000 | 2024-04-30 2:27PM EDT | 155.00 | 16.40 | 13.00 | 16.30 | 0.00 | - | - | 0 | 49.51% |
| FFIV240621C00160000 | 2024-05-16 11:43AM EDT | 160.00 | 15.31 | 8.00 | 11.80 | 0.00 | - | 2 | 11 | 42.13% |
| FFIV240621C00165000 | 2024-05-17 9:41AM EDT | 165.00 | 10.15 | 5.10 | 8.00 | 0.00 | - | 5 | 31 | 37.49% |
| FFIV240621C00170000 | 2024-05-29 1:01PM EDT | 170.00 | 3.11 | 2.40 | 2.80 | +0.71 | +29.58% | 7 | 83 | 21.35% |
| FFIV240621C00175000 | 2024-05-29 11:24AM EDT | 175.00 | 1.25 | 0.80 | 1.15 | 0.00 | - | 1 | 87 | 20.69% |
| FFIV240621C00180000 | 2024-05-29 3:40PM EDT | 180.00 | 0.45 | 0.00 | 4.80 | -0.35 | -43.75% | 2 | 21 | 54.86% |
| FFIV240621C00185000 | 2024-05-20 12:38PM EDT | 185.00 | 0.60 | 0.00 | 4.80 | 0.00 | - | 4 | 33 | 63.73% |
| FFIV240621C00190000 | 2024-05-21 12:08PM EDT | 190.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 22 | 33.55% |
| FFIV240621C00195000 | 2024-05-03 12:33PM EDT | 195.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 12 | 26 | 60.40% |
| FFIV240621C00200000 | 2024-05-14 3:36PM EDT | 200.00 | 0.18 | 0.00 | 4.80 | 0.00 | - | 2 | 29 | 66.74% |
| FFIV240621C00210000 | 2024-05-08 11:37AM EDT | 210.00 | 0.13 | 0.00 | 4.80 | 0.00 | - | 1 | 5 | 78.42% |
| FFIV240621C00220000 | 2024-04-29 1:39PM EDT | 220.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | - | 2 | 89.04% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FFIV240621P00115000 | 2024-04-30 9:47AM EDT | 115.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | - | 2 | 71.29% |
| FFIV240621P00140000 | 2024-05-06 1:26PM EDT | 140.00 | 0.37 | 0.00 | 4.80 | 0.00 | - | - | 10 | 73.80% |
| FFIV240621P00145000 | 2024-05-01 1:53PM EDT | 145.00 | 0.33 | 0.00 | 4.80 | 0.00 | - | - | 1 | 63.99% |
| FFIV240621P00150000 | 2024-05-23 12:59PM EDT | 150.00 | 0.41 | 0.05 | 0.95 | 0.00 | - | 3 | 4 | 39.33% |
| FFIV240621P00155000 | 2024-05-23 3:49PM EDT | 155.00 | 0.55 | 0.00 | 0.70 | 0.00 | - | 1 | 8 | 28.20% |
| FFIV240621P00160000 | 2024-05-29 1:34PM EDT | 160.00 | 0.70 | 0.45 | 3.30 | +0.26 | +59.09% | 96 | 86 | 40.28% |
| FFIV240621P00165000 | 2024-05-24 1:00PM EDT | 165.00 | 1.00 | 1.30 | 1.90 | 0.00 | - | 1 | 80 | 19.57% |
| FFIV240621P00170000 | 2024-05-29 1:32PM EDT | 170.00 | 3.00 | 3.20 | 4.10 | -0.25 | -7.69% | 3 | 32 | 18.52% |
| FFIV240621P00175000 | 2024-05-20 2:55PM EDT | 175.00 | 3.20 | 4.80 | 7.80 | 0.00 | - | 4 | 37 | 19.75% |
| FFIV240621P00180000 | 2024-05-16 12:51PM EDT | 180.00 | 6.95 | 10.00 | 12.80 | 0.00 | - | 1 | 7 | 27.42% |
| FFIV240621P00185000 | 2024-04-29 2:48PM EDT | 185.00 | 8.60 | 14.50 | 18.80 | 0.00 | - | - | 0 | 43.42% |
| FFIV240621P00190000 | 2024-04-29 1:03PM EDT | 190.00 | 10.60 | 19.50 | 23.60 | 0.00 | - | - | 3 | 48.66% |
© 2024 Yahoo. Tutti i diritti riservati.