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 comprapor18 de octubre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| FFIV241018C00135000 | 2024-05-16 2:44PM EDT | 135.00 | 42.56 | 34.30 | 37.60 | 0.00 | - | 1 | 1 | 46.63% |
| FFIV241018C00165000 | 2024-06-06 1:38PM EDT | 165.00 | 11.20 | 11.50 | 13.40 | 0.00 | - | 12 | 5 | 31.08% |
| FFIV241018C00170000 | 2024-06-12 11:51AM EDT | 170.00 | 10.00 | 8.70 | 10.40 | 0.00 | - | 1 | 9 | 29.36% |
| FFIV241018C00175000 | 2024-06-05 11:43AM EDT | 175.00 | 7.30 | 6.40 | 8.00 | 0.00 | - | 8 | 9 | 28.34% |
| FFIV241018C00180000 | 2024-06-05 2:43PM EDT | 180.00 | 5.70 | 4.40 | 6.50 | 0.00 | - | 1 | 40 | 28.82% |
| FFIV241018C00185000 | 2024-06-10 9:30AM EDT | 185.00 | 2.90 | 2.95 | 4.30 | 0.00 | - | 1 | 28 | 26.44% |
| FFIV241018C00190000 | 2024-06-10 9:30AM EDT | 190.00 | 2.00 | 1.75 | 3.20 | 0.00 | - | 10 | 63 | 26.30% |
| FFIV241018C00195000 | 2024-06-12 11:46AM EDT | 195.00 | 2.00 | 1.35 | 2.30 | 0.00 | - | 1 | 24 | 26.00% |
| FFIV241018C00200000 | 2024-05-17 11:38AM EDT | 200.00 | 2.55 | 0.00 | 3.40 | 0.00 | - | 1 | 18 | 32.90% |
| FFIV241018C00210000 | 2024-05-10 9:30AM EDT | 210.00 | 1.10 | 0.00 | 2.70 | 0.00 | - | - | 1 | 35.40% |
| FFIV241018C00220000 | 2024-04-30 2:28PM EDT | 220.00 | 0.80 | 0.00 | 4.80 | 0.00 | - | 2 | 11 | 48.34% |
| FFIV241018C00230000 | 2024-04-29 12:37PM EDT | 230.00 | 2.15 | 0.00 | 2.30 | 0.00 | - | 11 | 22 | 42.40% |
| FFIV241018C00240000 | 2024-02-22 2:48PM EDT | 240.00 | 1.45 | 2.05 | 4.90 | 0.00 | - | 1 | 1 | 51.86% |
| FFIV241018C00250000 | 2024-03-08 10:30AM EDT | 250.00 | 2.00 | 1.70 | 2.35 | 0.00 | - | 1 | 2 | 50.17% |
| FFIV241018C00260000 | 2024-04-12 9:30AM EDT | 260.00 | 1.20 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 53.87% |
| FFIV241018C00270000 | 2024-04-08 9:30AM EDT | 270.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| FFIV241018C00280000 | 2024-04-08 9:30AM EDT | 280.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 12.50% |
| FFIV241018C00290000 | 2024-04-08 9:30AM EDT | 290.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 25.00% |
Opciones de ventapor18 de octubre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| FFIV241018P00115000 | 2024-06-12 10:36AM EDT | 115.00 | 0.68 | 0.00 | 2.50 | 0.00 | - | - | 11 | 54.39% |
| FFIV241018P00120000 | 2024-03-12 3:43PM EDT | 120.00 | 0.10 | 0.00 | 1.10 | 0.00 | - | - | 1 | 39.87% |
| FFIV241018P00125000 | 2024-04-30 10:19AM EDT | 125.00 | 0.85 | 0.00 | 4.80 | 0.00 | - | - | 3 | 56.43% |
| FFIV241018P00130000 | 2024-02-16 10:30AM EDT | 130.00 | 1.35 | 0.00 | 1.30 | 0.00 | - | 1 | 1 | 33.52% |
| FFIV241018P00135000 | 2024-03-12 9:30AM EDT | 135.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 6.25% |
| FFIV241018P00140000 | 2024-06-04 9:30AM EDT | 140.00 | 1.70 | 0.60 | 3.50 | 0.00 | - | 1 | 1 | 36.17% |
| FFIV241018P00145000 | 2024-05-07 12:43PM EDT | 145.00 | 1.90 | 1.75 | 2.20 | 0.00 | - | 5 | 16 | 26.34% |
| FFIV241018P00150000 | 2024-06-17 12:51PM EDT | 150.00 | 2.70 | 1.80 | 2.75 | +0.35 | +14.89% | 1 | 31 | 24.27% |
| FFIV241018P00155000 | 2024-06-12 10:39AM EDT | 155.00 | 3.07 | 3.10 | 3.80 | 0.00 | - | 10 | 17 | 23.26% |
| FFIV241018P00160000 | 2024-06-04 10:18AM EDT | 160.00 | 5.05 | 4.20 | 5.80 | 0.00 | - | 5 | 13 | 24.01% |
| FFIV241018P00165000 | 2024-05-15 3:54PM EDT | 165.00 | 4.50 | 5.90 | 8.10 | 0.00 | - | 9 | 32 | 24.29% |
| FFIV241018P00170000 | 2024-05-20 3:20PM EDT | 170.00 | 6.70 | 8.30 | 10.60 | 0.00 | - | 2 | 4 | 23.97% |
| FFIV241018P00175000 | 2024-06-03 2:19PM EDT | 175.00 | 12.40 | 10.80 | 13.00 | 0.00 | - | 1 | 9 | 22.29% |
| FFIV241018P00180000 | 2024-06-13 12:44PM EDT | 180.00 | 15.00 | 13.50 | 16.40 | 0.00 | - | 1 | 2 | 22.12% |
| FFIV241018P00185000 | 2024-05-03 11:39AM EDT | 185.00 | 19.63 | 16.90 | 19.10 | 0.00 | - | 8 | 20 | 18.23% |
| FFIV241018P00190000 | 2024-04-19 11:59AM EDT | 190.00 | 17.70 | 16.60 | 18.60 | 0.00 | - | 9 | 9 | 0.00% |
| FFIV241018P00195000 | 2024-04-26 10:49AM EDT | 195.00 | 17.60 | 23.00 | 27.50 | 0.00 | - | 1 | 1 | 14.14% |
© 2024 Yahoo. Todos los derechos reservados.