F5, Inc. (FFIV)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor17 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 | 364.06% |
| FFIV240517C00155000 | 2024-05-02 2:56PM EDT | 155.00 | 9.10 | 10.50 | 14.00 | 0.00 | - | 5 | 53 | 60.11% |
| FFIV240517C00160000 | 2024-05-02 10:39AM EDT | 160.00 | 5.50 | 6.10 | 9.00 | 0.00 | - | 2 | 58 | 45.08% |
| FFIV240517C00165000 | 2024-05-03 3:26PM EDT | 165.00 | 3.48 | 2.75 | 3.40 | +1.03 | +42.04% | 2 | 39 | 23.32% |
| FFIV240517C00170000 | 2024-05-03 2:37PM EDT | 170.00 | 1.15 | 0.90 | 1.20 | +0.10 | +9.52% | 3 | 118 | 21.90% |
| FFIV240517C00175000 | 2024-05-03 1:30PM EDT | 175.00 | 0.40 | 0.10 | 1.05 | 0.00 | - | 2 | 72 | 31.76% |
| FFIV240517C00180000 | 2024-05-02 3:59PM EDT | 180.00 | 0.13 | 0.05 | 0.15 | 0.00 | - | 15 | 313 | 25.29% |
| FFIV240517C00185000 | 2024-05-03 1:09PM EDT | 185.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 2 | 185 | 29.79% |
| FFIV240517C00190000 | 2024-05-02 10:08AM EDT | 190.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 257 | 32.32% |
| FFIV240517C00195000 | 2024-05-03 10:08AM EDT | 195.00 | 0.11 | 0.00 | 0.25 | +0.03 | +37.50% | 25 | 312 | 48.24% |
| FFIV240517C00200000 | 2024-05-03 10:08AM EDT | 200.00 | 0.08 | 0.00 | 0.10 | +0.03 | +60.00% | 10 | 440 | 46.78% |
| FFIV240517C00210000 | 2024-05-01 1:25PM EDT | 210.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 337 | 51.95% |
| FFIV240517C00220000 | 2024-05-01 3:04PM EDT | 220.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 10 | 212 | 56.25% |
| FFIV240517C00230000 | 2024-04-29 10:12AM EDT | 230.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 2 | 9 | 135.86% |
| FFIV240517C00240000 | 2024-04-29 3:59PM EDT | 240.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 6 | 6 | 147.85% |
Opciones de ventapor17 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| FFIV240517P00075000 | 2023-11-02 11:45AM EDT | 75.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 305.27% |
| FFIV240517P00080000 | 2023-11-03 11:30AM EDT | 80.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 1 | 10 | 283.89% |
| FFIV240517P00085000 | 2023-11-14 10:47AM EDT | 85.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 263.82% |
| 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 | 209.91% |
| FFIV240517P00120000 | 2023-10-26 11:03AM EDT | 120.00 | 2.40 | 0.50 | 1.15 | 0.00 | - | 1 | 0 | 112.60% |
| FFIV240517P00125000 | 2024-05-01 11:59AM EDT | 125.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 166 | 63.28% |
| FFIV240517P00130000 | 2024-04-29 1:49PM EDT | 130.00 | 0.01 | 0.55 | 4.80 | 0.00 | - | 1 | 16 | 124.78% |
| FFIV240517P00135000 | 2024-04-29 3:31PM EDT | 135.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 38 | 49 | 60.99% |
| FFIV240517P00140000 | 2024-01-10 10:59AM EDT | 140.00 | 1.55 | 0.00 | 2.95 | 0.00 | - | 1 | 17 | 79.64% |
| FFIV240517P00145000 | 2024-04-30 9:47AM EDT | 145.00 | 0.20 | 0.00 | 1.30 | 0.00 | - | 12 | 41 | 53.32% |
| FFIV240517P00150000 | 2024-05-03 3:20PM EDT | 150.00 | 0.05 | 0.00 | 0.25 | -0.30 | -85.71% | 3 | 139 | 33.99% |
| FFIV240517P00155000 | 2024-05-03 1:03PM EDT | 155.00 | 0.16 | 0.05 | 0.65 | -0.04 | -20.00% | 11 | 70 | 32.37% |
| FFIV240517P00160000 | 2024-05-02 12:36PM EDT | 160.00 | 1.15 | 0.45 | 0.75 | 0.00 | - | 34 | 61 | 22.51% |
| FFIV240517P00165000 | 2024-05-03 11:04AM EDT | 165.00 | 2.05 | 1.60 | 2.15 | -0.10 | -4.65% | 1 | 170 | 20.81% |
| FFIV240517P00170000 | 2024-05-03 11:04AM EDT | 170.00 | 4.95 | 2.50 | 5.20 | -0.24 | -4.62% | 13 | 87 | 21.34% |
| FFIV240517P00175000 | 2024-05-01 10:01AM EDT | 175.00 | 8.51 | 6.50 | 10.70 | 0.00 | - | 1 | 105 | 38.14% |
| FFIV240517P00180000 | 2024-05-02 12:32PM EDT | 180.00 | 15.99 | 11.50 | 15.90 | 0.00 | - | 4 | 206 | 50.95% |
| FFIV240517P00185000 | 2024-05-03 3:43PM EDT | 185.00 | 19.00 | 16.50 | 20.70 | +1.90 | +11.11% | 1 | 4 | 58.30% |
| FFIV240517P00190000 | 2024-05-03 3:53PM EDT | 190.00 | 23.95 | 21.50 | 25.90 | -0.35 | -1.44% | 2 | 4 | 69.75% |
| FFIV240517P00195000 | 2024-05-03 3:53PM EDT | 195.00 | 28.97 | 26.50 | 30.70 | -2.03 | -6.55% | 2 | 0 | 75.44% |
| FFIV240517P00200000 | 2024-05-02 10:34AM EDT | 200.00 | 35.70 | 32.10 | 35.90 | 0.00 | - | 1 | 0 | 86.13% |
| FFIV240517P00210000 | 2024-04-30 3:03PM EDT | 210.00 | 39.00 | 41.50 | 45.80 | 0.00 | - | 18 | 0 | 99.32% |
© 2024 Yahoo. Todos los derechos reservados.