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 comprapor19 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| FFIV240719C00160000 | 2024-06-28 9:52AM EDT | 160.00 | 11.80 | 11.40 | 15.20 | +1.43 | +13.79% | 1 | 8 | 47.63% |
| FFIV240719C00165000 | 2024-06-28 9:50AM EDT | 165.00 | 7.45 | 7.50 | 10.60 | +0.45 | +6.43% | 1 | 28 | 39.31% |
| FFIV240719C00170000 | 2024-06-28 1:07PM EDT | 170.00 | 5.30 | 4.20 | 4.90 | +1.84 | +53.18% | 18 | 42 | 22.46% |
| FFIV240719C00175000 | 2024-06-28 1:08PM EDT | 175.00 | 2.21 | 1.65 | 2.10 | +0.71 | +47.33% | 15 | 557 | 19.87% |
| FFIV240719C00180000 | 2024-06-28 2:05PM EDT | 180.00 | 0.75 | 0.40 | 1.50 | +0.05 | +7.14% | 2 | 111 | 25.62% |
| FFIV240719C00185000 | 2024-06-28 12:27PM EDT | 185.00 | 0.30 | 0.00 | 0.50 | +0.15 | +100.00% | 2 | 55 | 23.63% |
| FFIV240719C00190000 | 2024-05-24 12:55PM EDT | 190.00 | 0.50 | 0.00 | 2.25 | 0.00 | - | 1 | 19 | 47.78% |
| FFIV240719C00195000 | 2024-05-15 12:01PM EDT | 195.00 | 0.45 | 0.00 | 2.20 | 0.00 | - | 7 | 66 | 54.58% |
| FFIV240719C00200000 | 2024-06-20 9:30AM EDT | 200.00 | 0.11 | 0.00 | 0.15 | 0.00 | - | 1 | 46 | 32.42% |
| FFIV240719C00210000 | 2024-05-21 3:37PM EDT | 210.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 50 | 2,809 | 60.33% |
| FFIV240719C00220000 | 2024-05-10 3:41PM EDT | 220.00 | 0.30 | 0.00 | 2.15 | 0.00 | - | 4 | 14 | 70.36% |
| FFIV240719C00230000 | 2024-06-04 9:33AM EDT | 230.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 2,202 | 2,788 | 79.64% |
| FFIV240719C00240000 | 2024-04-30 3:59PM EDT | 240.00 | 0.40 | 0.00 | 1.20 | 0.00 | - | 31 | 31 | 78.52% |
Opciones de ventapor19 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| FFIV240719P00105000 | 2023-11-22 11:46AM EDT | 105.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | 1 | 0 | 160.50% |
| FFIV240719P00115000 | 2024-06-12 10:36AM EDT | 115.00 | 0.28 | 0.00 | 2.15 | 0.00 | - | - | 0 | 111.62% |
| FFIV240719P00130000 | 2024-01-22 4:33PM EDT | 130.00 | 0.62 | 0.10 | 4.80 | 0.00 | - | - | 1 | 104.49% |
| FFIV240719P00140000 | 2024-01-05 11:55AM EDT | 140.00 | 2.40 | 0.30 | 4.80 | 0.00 | - | 1 | 1 | 85.01% |
| FFIV240719P00145000 | 2024-04-30 10:33AM EDT | 145.00 | 0.90 | 0.05 | 4.30 | 0.00 | - | 1 | 4 | 70.80% |
| FFIV240719P00150000 | 2024-06-04 11:49AM EDT | 150.00 | 0.60 | 0.10 | 2.25 | 0.00 | - | 2 | 7 | 61.79% |
| FFIV240719P00155000 | 2024-04-30 10:37AM EDT | 155.00 | 2.25 | 0.90 | 4.60 | 0.00 | - | 1 | 7 | 56.38% |
| FFIV240719P00160000 | 2024-06-21 11:53AM EDT | 160.00 | 0.80 | 0.00 | 2.45 | 0.00 | - | 4 | 20 | 43.52% |
| FFIV240719P00165000 | 2024-06-27 1:09PM EDT | 165.00 | 1.20 | 0.20 | 1.05 | 0.00 | - | 3 | 33 | 22.05% |
| FFIV240719P00170000 | 2024-06-28 2:10PM EDT | 170.00 | 1.56 | 1.40 | 2.00 | -1.44 | -48.00% | 1 | 16 | 18.23% |
| FFIV240719P00175000 | 2024-06-28 2:10PM EDT | 175.00 | 3.35 | 3.80 | 4.50 | -2.65 | -44.17% | 1 | 47 | 17.51% |
| FFIV240719P00180000 | 2024-05-17 10:57AM EDT | 180.00 | 7.40 | 10.40 | 14.20 | 0.00 | - | 1 | 13 | 58.39% |
| FFIV240719P00185000 | 2024-04-29 3:48PM EDT | 185.00 | 10.00 | 14.50 | 18.70 | 0.00 | - | 29 | 14 | 51.40% |
| FFIV240719P00190000 | 2024-04-26 1:00PM EDT | 190.00 | 11.80 | 18.20 | 22.50 | 0.00 | - | 25 | 0 | 50.49% |
| FFIV240719P00195000 | 2024-04-30 9:30AM EDT | 195.00 | 31.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| FFIV240719P00200000 | 2024-06-20 3:44PM EDT | 200.00 | 30.02 | 25.50 | 30.20 | 0.00 | - | 4 | 6 | 63.46% |
| FFIV240719P00210000 | 2024-06-20 3:44PM EDT | 210.00 | 40.05 | 35.50 | 40.20 | 0.00 | - | 4 | 0 | 76.00% |
| FFIV240719P00220000 | 2024-01-30 10:32AM EDT | 220.00 | 25.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.