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 | 25.44% |
| FFIV241018C00165000 | 2024-06-06 1:38PM EDT | 165.00 | 11.20 | 13.60 | 16.70 | 0.00 | - | 12 | 5 | 34.30% |
| FFIV241018C00170000 | 2024-06-26 3:25PM EDT | 170.00 | 9.70 | 10.20 | 12.70 | 0.00 | - | 6 | 15 | 30.57% |
| FFIV241018C00175000 | 2024-06-05 11:43AM EDT | 175.00 | 7.30 | 7.70 | 9.70 | 0.00 | - | 8 | 9 | 28.77% |
| FFIV241018C00180000 | 2024-06-26 2:49PM EDT | 180.00 | 5.40 | 5.40 | 7.50 | 0.00 | - | 6 | 56 | 28.16% |
| FFIV241018C00185000 | 2024-06-24 9:38AM EDT | 185.00 | 3.40 | 3.80 | 5.70 | 0.00 | - | 1 | 29 | 27.69% |
| FFIV241018C00190000 | 2024-06-10 9:30AM EDT | 190.00 | 2.00 | 2.30 | 4.30 | 0.00 | - | 10 | 63 | 27.45% |
| FFIV241018C00195000 | 2024-06-12 11:46AM EDT | 195.00 | 2.00 | 1.55 | 3.20 | 0.00 | - | 1 | 24 | 27.28% |
| FFIV241018C00200000 | 2024-05-17 11:38AM EDT | 200.00 | 2.55 | 0.00 | 3.40 | 0.00 | - | 1 | 18 | 31.10% |
| FFIV241018C00210000 | 2024-05-10 9:30AM EDT | 210.00 | 1.10 | 0.00 | 2.70 | 0.00 | - | - | 1 | 34.05% |
| FFIV241018C00220000 | 2024-04-30 2:28PM EDT | 220.00 | 0.80 | 0.00 | 4.80 | 0.00 | - | 2 | 11 | 47.36% |
| FFIV241018C00230000 | 2024-04-29 12:37PM EDT | 230.00 | 2.15 | 0.00 | 2.30 | 0.00 | - | 11 | 22 | 41.68% |
| FFIV241018C00240000 | 2024-02-22 2:48PM EDT | 240.00 | 1.45 | 2.05 | 4.90 | 0.00 | - | 1 | 1 | 51.45% |
| FFIV241018C00250000 | 2024-03-08 10:30AM EDT | 250.00 | 2.00 | 1.70 | 2.35 | 0.00 | - | 1 | 2 | 49.95% |
| 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 | 2.35 | 0.00 | - | - | 11 | 58.83% |
| FFIV241018P00120000 | 2024-03-12 3:43PM EDT | 120.00 | 0.10 | 0.00 | 1.10 | 0.00 | - | - | 1 | 44.36% |
| FFIV241018P00125000 | 2024-04-30 10:19AM EDT | 125.00 | 0.85 | 0.00 | 4.80 | 0.00 | - | - | 3 | 62.40% |
| FFIV241018P00130000 | 2024-02-16 10:30AM EDT | 130.00 | 1.35 | 0.00 | 1.30 | 0.00 | - | 1 | 1 | 37.84% |
| FFIV241018P00135000 | 2024-03-12 9:30AM EDT | 135.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 12.50% |
| FFIV241018P00140000 | 2024-06-04 9:30AM EDT | 140.00 | 1.70 | 0.00 | 2.90 | 0.00 | - | 1 | 1 | 38.50% |
| FFIV241018P00145000 | 2024-05-07 12:43PM EDT | 145.00 | 1.90 | 1.75 | 2.20 | 0.00 | - | 5 | 16 | 30.79% |
| FFIV241018P00150000 | 2024-06-21 3:15PM EDT | 150.00 | 2.20 | 0.25 | 2.25 | 0.00 | - | 2 | 35 | 26.76% |
| FFIV241018P00155000 | 2024-06-12 10:39AM EDT | 155.00 | 3.07 | 1.75 | 3.10 | 0.00 | - | 10 | 17 | 25.71% |
| FFIV241018P00160000 | 2024-06-04 10:18AM EDT | 160.00 | 5.05 | 2.95 | 4.10 | 0.00 | - | 5 | 13 | 24.31% |
| FFIV241018P00165000 | 2024-06-26 12:22PM EDT | 165.00 | 5.50 | 3.70 | 5.50 | 0.00 | - | 8 | 39 | 23.21% |
| FFIV241018P00170000 | 2024-05-20 3:20PM EDT | 170.00 | 6.70 | 7.50 | 9.70 | 0.00 | - | 2 | 4 | 28.54% |
| FFIV241018P00175000 | 2024-06-21 1:19PM EDT | 175.00 | 10.50 | 7.80 | 9.70 | 0.00 | - | 13 | 16 | 21.50% |
| FFIV241018P00180000 | 2024-06-21 3:54PM EDT | 180.00 | 13.20 | 10.50 | 12.50 | 0.00 | - | 1 | 1 | 20.64% |
| FFIV241018P00185000 | 2024-05-03 11:39AM EDT | 185.00 | 19.63 | 16.90 | 19.10 | 0.00 | - | 8 | 20 | 29.48% |
| FFIV241018P00190000 | 2024-04-19 11:59AM EDT | 190.00 | 17.70 | 16.60 | 18.60 | 0.00 | - | 9 | 9 | 14.80% |
| FFIV241018P00195000 | 2024-04-26 10:49AM EDT | 195.00 | 17.60 | 23.00 | 27.50 | 0.00 | - | 1 | 1 | 32.34% |
© 2024 Yahoo. Todos los derechos reservados.