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 comprapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| FFIV240621C00155000 | 2024-04-30 2:27PM EDT | 155.00 | 16.40 | 10.80 | 15.30 | 0.00 | - | - | 0 | 74.27% |
| FFIV240621C00160000 | 2024-05-31 3:55PM EDT | 160.00 | 9.87 | 7.40 | 11.30 | 0.00 | - | 2 | 11 | 75.83% |
| FFIV240621C00165000 | 2024-06-07 10:52AM EDT | 165.00 | 3.30 | 2.55 | 6.20 | 0.00 | - | 3 | 28 | 49.88% |
| FFIV240621C00170000 | 2024-06-17 3:32PM EDT | 170.00 | 0.65 | 0.00 | 2.60 | 0.00 | - | 21 | 216 | 39.97% |
| FFIV240621C00175000 | 2024-06-17 11:46AM EDT | 175.00 | 0.10 | 0.05 | 0.50 | 0.00 | - | 1 | 72 | 31.37% |
| FFIV240621C00180000 | 2024-05-29 3:40PM EDT | 180.00 | 0.45 | 0.00 | 2.15 | 0.00 | - | 2 | 21 | 61.72% |
| FFIV240621C00185000 | 2024-06-10 12:34PM EDT | 185.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 4 | 37 | 58.50% |
| FFIV240621C00190000 | 2024-05-31 11:24AM EDT | 190.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 1 | 22 | 57.81% |
| FFIV240621C00195000 | 2024-05-03 12:33PM EDT | 195.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 12 | 26 | 139.77% |
| FFIV240621C00200000 | 2024-05-14 3:36PM EDT | 200.00 | 0.18 | 0.00 | 2.15 | 0.00 | - | 2 | 29 | 121.78% |
| FFIV240621C00210000 | 2024-05-08 11:37AM EDT | 210.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | 1 | 5 | 116.99% |
| FFIV240621C00220000 | 2024-04-29 1:39PM EDT | 220.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | - | 2 | 208.94% |
Opciones de ventapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| FFIV240621P00115000 | 2024-04-30 9:47AM EDT | 115.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | - | 2 | 190.82% |
| FFIV240621P00135000 | 2024-06-03 9:30AM EDT | 135.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 162.45% |
| FFIV240621P00140000 | 2024-06-12 10:35AM EDT | 140.00 | 0.18 | 0.00 | 2.15 | 0.00 | - | 10 | 10 | 142.19% |
| FFIV240621P00145000 | 2024-05-01 1:53PM EDT | 145.00 | 0.33 | 0.00 | 4.80 | 0.00 | - | - | 1 | 158.15% |
| FFIV240621P00150000 | 2024-05-23 12:59PM EDT | 150.00 | 0.41 | 0.00 | 2.20 | 0.00 | - | 3 | 4 | 102.98% |
| FFIV240621P00155000 | 2024-06-06 11:41AM EDT | 155.00 | 0.36 | 0.00 | 0.50 | 0.00 | - | 2 | 8 | 55.47% |
| FFIV240621P00160000 | 2024-06-17 3:50PM EDT | 160.00 | 0.38 | 0.00 | 2.30 | 0.00 | - | 10 | 164 | 63.23% |
| FFIV240621P00165000 | 2024-06-17 3:50PM EDT | 165.00 | 0.73 | 0.00 | 2.35 | 0.00 | - | 789 | 286 | 60.60% |
| FFIV240621P00170000 | 2024-06-06 11:41AM EDT | 170.00 | 4.47 | 0.10 | 3.60 | 0.00 | - | 1 | 29 | 47.31% |
| FFIV240621P00175000 | 2024-06-07 11:15AM EDT | 175.00 | 9.62 | 3.50 | 7.90 | 0.00 | - | 1 | 35 | 64.75% |
| FFIV240621P00180000 | 2024-05-16 12:51PM EDT | 180.00 | 6.95 | 10.60 | 14.20 | 0.00 | - | 1 | 6 | 78.00% |
| FFIV240621P00185000 | 2024-04-29 2:48PM EDT | 185.00 | 8.60 | 14.50 | 18.80 | 0.00 | - | - | 0 | 80.81% |
| FFIV240621P00190000 | 2024-06-11 3:48PM EDT | 190.00 | 23.76 | 19.30 | 22.80 | 0.00 | - | 3 | 9 | 79.00% |
| FFIV240621P00195000 | 2024-06-11 3:48PM EDT | 195.00 | 28.78 | 24.10 | 27.80 | 0.00 | - | 3 | 0 | 88.09% |
© 2024 Yahoo. Todos los derechos reservados.