F5, Inc. (FFIV)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| FFIV240920C00170000 | 2024-08-15 1:25PM EDT | 170.00 | 26.76 | 38.70 | 42.40 | 0.00 | - | 1 | 8 | 87.70% |
| FFIV240920C00175000 | 2024-08-15 3:59PM EDT | 175.00 | 21.65 | 33.40 | 37.80 | 0.00 | - | 2 | 34 | 80.18% |
| FFIV240920C00180000 | 2024-09-04 2:32PM EDT | 180.00 | 19.45 | 29.20 | 32.30 | 0.00 | - | 1 | 27 | 75.88% |
| FFIV240920C00185000 | 2024-08-30 12:57PM EDT | 185.00 | 17.30 | 23.60 | 27.70 | 0.00 | - | 3 | 21 | 61.52% |
| FFIV240920C00190000 | 2024-09-04 3:11PM EDT | 190.00 | 10.40 | 18.60 | 22.70 | 0.00 | - | 1 | 79 | 51.03% |
| FFIV240920C00195000 | 2024-09-13 12:40PM EDT | 195.00 | 15.50 | 13.60 | 17.10 | +5.43 | +53.92% | 2 | 115 | 66.70% |
| FFIV240920C00200000 | 2024-09-13 12:51PM EDT | 200.00 | 10.54 | 10.10 | 11.70 | +4.04 | +62.15% | 14 | 226 | 46.90% |
| FFIV240920C00210000 | 2024-09-13 12:52PM EDT | 210.00 | 2.67 | 2.40 | 2.80 | +1.72 | +181.05% | 45 | 128 | 24.59% |
| FFIV240920C00220000 | 2024-09-13 3:39PM EDT | 220.00 | 0.20 | 0.10 | 0.25 | -0.20 | -50.00% | 1 | 121 | 25.00% |
| FFIV240920C00230000 | 2024-08-07 11:49AM EDT | 230.00 | 0.33 | 0.00 | 0.75 | 0.00 | - | 1 | 14 | 54.93% |
| FFIV240920C00240000 | 2024-07-31 2:45PM EDT | 240.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | - | 8 | 25.00% |
Opciones de ventapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| FFIV240920P00120000 | 2024-07-29 12:53PM EDT | 120.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | - | 1 | 191.80% |
| FFIV240920P00130000 | 2024-08-19 11:51AM EDT | 130.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 10 | 135.94% |
| FFIV240920P00135000 | 2024-08-30 3:52PM EDT | 135.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 20 | 125.78% |
| FFIV240920P00140000 | 2024-08-30 2:59PM EDT | 140.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 8 | 16 | 116.41% |
| FFIV240920P00145000 | 2024-09-03 10:08AM EDT | 145.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 8 | 107.03% |
| FFIV240920P00150000 | 2024-07-30 12:45PM EDT | 150.00 | 0.86 | 0.00 | 0.40 | 0.00 | - | - | 1 | 126.95% |
| FFIV240920P00155000 | 2024-08-30 3:29PM EDT | 155.00 | 0.10 | 0.00 | 0.95 | 0.00 | - | 2 | 15 | 134.38% |
| FFIV240920P00160000 | 2024-08-13 2:08PM EDT | 160.00 | 0.20 | 0.00 | 2.00 | 0.00 | - | 2 | 3 | 142.92% |
| FFIV240920P00165000 | 2024-09-03 2:28PM EDT | 165.00 | 0.07 | 0.00 | 2.00 | 0.00 | - | 1 | 2 | 129.88% |
| FFIV240920P00170000 | 2024-08-14 9:30AM EDT | 170.00 | 0.52 | 0.00 | 0.75 | 0.00 | - | 1 | 49 | 95.02% |
| FFIV240920P00175000 | 2024-08-15 9:50AM EDT | 175.00 | 0.55 | 0.00 | 0.75 | 0.00 | - | 100 | 207 | 84.18% |
| FFIV240920P00180000 | 2024-08-15 3:29PM EDT | 180.00 | 0.70 | 0.00 | 0.45 | 0.00 | - | 20 | 65 | 66.70% |
| FFIV240920P00185000 | 2024-09-03 10:09AM EDT | 185.00 | 0.25 | 0.00 | 0.45 | 0.00 | - | 1 | 34 | 56.74% |
| FFIV240920P00190000 | 2024-09-13 3:36PM EDT | 190.00 | 0.06 | 0.05 | 0.45 | -0.14 | -70.00% | 22 | 225 | 54.39% |
| FFIV240920P00195000 | 2024-09-13 3:36PM EDT | 195.00 | 0.15 | 0.05 | 0.45 | -1.15 | -88.46% | 3 | 56 | 43.36% |
| FFIV240920P00200000 | 2024-09-13 3:39PM EDT | 200.00 | 0.20 | 0.15 | 0.30 | -0.65 | -76.47% | 4 | 44 | 28.76% |
| FFIV240920P00210000 | 2024-09-13 11:55AM EDT | 210.00 | 2.00 | 1.75 | 2.20 | -9.00 | -81.82% | 1 | 8 | 21.88% |
| FFIV240920P00250000 | 2024-08-12 12:12PM EDT | 250.00 | 61.50 | 44.80 | 49.30 | 0.00 | - | - | 0 | 184.91% |
© 2024 Yahoo. Todos los derechos reservados.