U.S. markets closed
F S&P 500
5,434.50 -3.00 (-0.06%) F Dow Jones
38,561.00 -44.00 (-0.11%) F Nasdaq
19,698.00 +12.50 (+0.06%) E-mini Russell 2000 Index Futur
2,005.70 -2.30 (-0.11%) Petróleo
78.32 -0.13 (-0.17%) Oro
2,341.10 -8.00 (-0.34%)
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 comprapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| FFIV250117C00165000 | 2024-06-03 12:59PM EDT | 165.00 | 16.90 | 15.70 | 17.50 | 0.00 | - | 1 | 1 | 31.84% |
| FFIV250117C00170000 | 2024-05-23 12:15PM EDT | 170.00 | 16.20 | 12.90 | 14.80 | 0.00 | - | - | 1 | 30.99% |
| FFIV250117C00175000 | 2024-05-22 1:25PM EDT | 175.00 | 16.20 | 10.50 | 12.00 | 0.00 | - | - | 2 | 29.47% |
| FFIV250117C00180000 | 2024-05-22 11:40AM EDT | 180.00 | 13.00 | 8.30 | 9.90 | 0.00 | - | - | 1 | 28.85% |
| FFIV250117C00185000 | 2024-06-04 3:24PM EDT | 185.00 | 7.90 | 6.50 | 7.90 | 0.00 | - | 22 | 31 | 27.92% |
| FFIV250117C00190000 | 2024-05-22 1:26PM EDT | 190.00 | 9.10 | 4.50 | 6.40 | 0.00 | - | - | 2 | 27.52% |
| FFIV250117C00195000 | 2024-06-12 9:30AM EDT | 195.00 | 4.80 | 3.90 | 5.30 | 0.00 | - | 1 | 0 | 27.56% |
| FFIV250117C00200000 | 2024-06-05 10:55AM EDT | 200.00 | 3.90 | 2.95 | 5.40 | 0.00 | - | 5 | 55 | 30.15% |
| FFIV250117C00240000 | 2024-06-05 9:30AM EDT | 240.00 | 0.70 | 0.00 | 2.65 | 0.00 | - | 1 | 2 | 36.54% |
Opciones de ventapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| FFIV250117P00120000 | 2024-05-30 9:30AM EDT | 120.00 | 1.25 | 0.00 | 2.80 | 0.00 | - | 6 | 6 | 39.00% |
| FFIV250117P00125000 | 2024-06-11 9:30AM EDT | 125.00 | 1.20 | 0.00 | 3.00 | 0.00 | - | 1 | 2 | 36.23% |
| FFIV250117P00130000 | 2024-06-11 9:30AM EDT | 130.00 | 1.55 | 0.00 | 3.40 | 0.00 | - | 1 | 5 | 34.16% |
| FFIV250117P00135000 | 2024-06-11 9:30AM EDT | 135.00 | 2.05 | 0.05 | 3.10 | 0.00 | - | 1 | 4 | 29.58% |
| FFIV250117P00140000 | 2024-05-16 9:30AM EDT | 140.00 | 2.00 | 1.45 | 3.10 | 0.00 | - | - | 1 | 26.15% |
| FFIV250117P00170000 | 2024-05-20 12:33PM EDT | 170.00 | 8.60 | 9.40 | 12.00 | 0.00 | - | - | 19 | 20.83% |
| FFIV250117P00175000 | 2024-05-20 12:33PM EDT | 175.00 | 10.60 | 12.10 | 15.10 | 0.00 | - | - | 9 | 21.00% |
| FFIV250117P00180000 | 2024-05-20 12:33PM EDT | 180.00 | 13.00 | 14.70 | 18.20 | 0.00 | - | - | 17 | 20.49% |
© 2024 Yahoo. Todos los derechos reservados.