U.S. markets closed

F5, Inc. (FFIV)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
172.23+1.03 (+0.60%)
Al cierre: 04:00PM EDT
172.23 0.00 (0.00%)
Fuera de horario: 04:45PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor18 de octubre de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
FFIV241018C001350002024-05-16 2:44PM EDT135.0042.5634.3037.600.00-1125.44%
FFIV241018C001650002024-06-06 1:38PM EDT165.0011.2013.6016.700.00-12534.30%
FFIV241018C001700002024-06-26 3:25PM EDT170.009.7010.2012.700.00-61530.57%
FFIV241018C001750002024-06-05 11:43AM EDT175.007.307.709.700.00-8928.77%
FFIV241018C001800002024-06-26 2:49PM EDT180.005.405.407.500.00-65628.16%
FFIV241018C001850002024-06-24 9:38AM EDT185.003.403.805.700.00-12927.69%
FFIV241018C001900002024-06-10 9:30AM EDT190.002.002.304.300.00-106327.45%
FFIV241018C001950002024-06-12 11:46AM EDT195.002.001.553.200.00-12427.28%
FFIV241018C002000002024-05-17 11:38AM EDT200.002.550.003.400.00-11831.10%
FFIV241018C002100002024-05-10 9:30AM EDT210.001.100.002.700.00--134.05%
FFIV241018C002200002024-04-30 2:28PM EDT220.000.800.004.800.00-21147.36%
FFIV241018C002300002024-04-29 12:37PM EDT230.002.150.002.300.00-112241.68%
FFIV241018C002400002024-02-22 2:48PM EDT240.001.452.054.900.00-1151.45%
FFIV241018C002500002024-03-08 10:30AM EDT250.002.001.702.350.00-1249.95%
FFIV241018C002600002024-04-12 9:30AM EDT260.001.200.004.800.00-1353.87%
FFIV241018C002700002024-04-08 9:30AM EDT270.000.900.000.000.00--112.50%
FFIV241018C002800002024-04-08 9:30AM EDT280.000.900.000.000.00-12412.50%
FFIV241018C002900002024-04-08 9:30AM EDT290.001.150.000.000.00-11225.00%
Opciones de ventapor18 de octubre de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
FFIV241018P001150002024-06-12 10:36AM EDT115.000.680.002.350.00--1158.83%
FFIV241018P001200002024-03-12 3:43PM EDT120.000.100.001.100.00--144.36%
FFIV241018P001250002024-04-30 10:19AM EDT125.000.850.004.800.00--362.40%
FFIV241018P001300002024-02-16 10:30AM EDT130.001.350.001.300.00-1137.84%
FFIV241018P001350002024-03-12 9:30AM EDT135.000.950.000.000.00-21312.50%
FFIV241018P001400002024-06-04 9:30AM EDT140.001.700.002.900.00-1138.50%
FFIV241018P001450002024-05-07 12:43PM EDT145.001.901.752.200.00-51630.79%
FFIV241018P001500002024-06-21 3:15PM EDT150.002.200.252.250.00-23526.76%
FFIV241018P001550002024-06-12 10:39AM EDT155.003.071.753.100.00-101725.71%
FFIV241018P001600002024-06-04 10:18AM EDT160.005.052.954.100.00-51324.31%
FFIV241018P001650002024-06-26 12:22PM EDT165.005.503.705.500.00-83923.21%
FFIV241018P001700002024-05-20 3:20PM EDT170.006.707.509.700.00-2428.54%
FFIV241018P001750002024-06-21 1:19PM EDT175.0010.507.809.700.00-131621.50%
FFIV241018P001800002024-06-21 3:54PM EDT180.0013.2010.5012.500.00-1120.64%
FFIV241018P001850002024-05-03 11:39AM EDT185.0019.6316.9019.100.00-82029.48%
FFIV241018P001900002024-04-19 11:59AM EDT190.0017.7016.6018.600.00-9914.80%
FFIV241018P001950002024-04-26 10:49AM EDT195.0017.6023.0027.500.00-1132.34%