Mercados españoles cerrados
IBEX 35
11.154,60 +170,90 (+1,56%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dólar/Euro
1,0699 -0,0034 (-0,32%) Petróleo Brent
89,36 +0,35 (+0,39%) Oro
2.349,60 +7,10 (+0,30%) Bitcoin EUR
59.107,49 -715,34 (-1,20%)
F5, Inc. (FFIV)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara17 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| FFIV240517C00105000 | 2023-08-18 3:20PM EDT | 105.00 | 56.60 | 57.40 | 60.30 | 0.00 | - | 5 | 5 | 0.00% |
| FFIV240517C00135000 | 2024-03-04 10:30AM EDT | 135.00 | 56.70 | 55.50 | 59.80 | 0.00 | - | 1 | 1 | 188.78% |
| FFIV240517C00155000 | 2023-12-11 4:29PM EDT | 155.00 | 25.70 | 26.40 | 28.50 | 0.00 | - | 1 | 53 | 59.38% |
| FFIV240517C00160000 | 2023-12-14 4:24PM EDT | 160.00 | 23.70 | 22.40 | 24.60 | 0.00 | - | 5 | 11 | 50.82% |
| FFIV240517C00165000 | 2024-04-25 3:43PM EDT | 165.00 | 19.10 | 16.50 | 20.30 | 0.00 | - | 1 | 9 | 57.50% |
| FFIV240517C00170000 | 2024-04-19 3:36PM EDT | 170.00 | 15.00 | 13.70 | 15.20 | +3.29 | +28.10% | 10 | 16 | 46.50% |
| FFIV240517C00175000 | 2024-04-23 10:49AM EDT | 175.00 | 9.89 | 10.20 | 11.20 | 0.00 | - | 44 | 38 | 42.20% |
| FFIV240517C00180000 | 2024-04-26 3:29PM EDT | 180.00 | 7.60 | 7.20 | 7.70 | +1.20 | +18.75% | 3 | 121 | 38.61% |
| FFIV240517C00185000 | 2024-04-26 3:51PM EDT | 185.00 | 5.00 | 4.80 | 5.10 | +1.00 | +25.00% | 17 | 106 | 37.12% |
| FFIV240517C00190000 | 2024-04-26 3:55PM EDT | 190.00 | 3.25 | 3.00 | 3.30 | +0.80 | +32.65% | 13 | 165 | 36.87% |
| FFIV240517C00195000 | 2024-04-26 3:57PM EDT | 195.00 | 1.95 | 1.35 | 1.95 | +0.45 | +30.00% | 12 | 156 | 36.04% |
| FFIV240517C00200000 | 2024-04-26 3:30PM EDT | 200.00 | 1.10 | 0.95 | 1.20 | -0.25 | -18.52% | 5 | 140 | 36.60% |
| FFIV240517C00210000 | 2024-04-26 3:38PM EDT | 210.00 | 0.34 | 0.20 | 0.45 | -0.01 | -2.86% | 24 | 233 | 38.18% |
| FFIV240517C00220000 | 2024-04-10 12:25PM EDT | 220.00 | 0.75 | 0.00 | 2.40 | 0.00 | - | 1 | 217 | 59.30% |
| FFIV240517C00230000 | 2024-01-29 4:20PM EDT | 230.00 | 0.65 | 0.00 | 1.50 | 0.00 | - | 2 | 8 | 62.06% |
| FFIV240517C00240000 | 2023-10-30 10:21AM EDT | 240.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
Opciones de ventapara17 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| FFIV240517P00075000 | 2023-11-02 11:45AM EDT | 75.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 258.35% |
| FFIV240517P00080000 | 2023-11-03 11:30AM EDT | 80.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 1 | 10 | 241.80% |
| FFIV240517P00085000 | 2023-11-14 10:47AM EDT | 85.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 226.27% |
| FFIV240517P00090000 | 2023-08-14 9:30AM EDT | 90.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | - | 10 | 50.00% |
| FFIV240517P00100000 | 2023-11-24 1:16PM EDT | 100.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 184.77% |
| FFIV240517P00120000 | 2023-10-26 11:03AM EDT | 120.00 | 2.40 | 0.50 | 1.15 | 0.00 | - | 1 | 0 | 106.79% |
| FFIV240517P00125000 | 2023-11-06 2:48PM EDT | 125.00 | 2.15 | 0.45 | 1.15 | 0.00 | - | 5 | 157 | 97.36% |
| FFIV240517P00130000 | 2023-10-30 3:19PM EDT | 130.00 | 4.20 | 1.05 | 1.20 | 0.00 | - | 2 | 15 | 95.87% |
| FFIV240517P00135000 | 2024-04-02 2:07PM EDT | 135.00 | 0.11 | 0.05 | 4.80 | 0.00 | - | 3 | 16 | 107.06% |
| FFIV240517P00140000 | 2024-01-10 10:59AM EDT | 140.00 | 1.55 | 0.00 | 2.95 | 0.00 | - | 1 | 17 | 84.28% |
| FFIV240517P00145000 | 2024-02-20 10:30AM EDT | 145.00 | 0.80 | 0.00 | 1.30 | 0.00 | - | 1 | 29 | 61.67% |
| FFIV240517P00150000 | 2024-01-30 4:16PM EDT | 150.00 | 0.85 | 0.35 | 4.70 | 0.00 | - | 16 | 136 | 79.18% |
| FFIV240517P00155000 | 2024-04-17 11:25AM EDT | 155.00 | 0.50 | 0.00 | 1.35 | 0.00 | - | 2 | 12 | 56.86% |
| FFIV240517P00160000 | 2024-04-26 3:53PM EDT | 160.00 | 0.62 | 0.60 | 0.65 | -0.28 | -31.11% | 5 | 33 | 39.48% |
| FFIV240517P00165000 | 2024-04-26 3:53PM EDT | 165.00 | 1.00 | 0.70 | 1.45 | -0.80 | -44.44% | 22 | 26 | 41.14% |
| FFIV240517P00170000 | 2024-04-26 3:58PM EDT | 170.00 | 1.85 | 1.65 | 2.25 | -0.70 | -27.45% | 10 | 27 | 39.01% |
| FFIV240517P00175000 | 2024-04-26 3:55PM EDT | 175.00 | 3.01 | 3.00 | 3.20 | -1.07 | -26.23% | 10 | 45 | 35.43% |
| FFIV240517P00180000 | 2024-04-26 3:55PM EDT | 180.00 | 4.81 | 4.80 | 5.10 | -0.69 | -12.55% | 27 | 55 | 34.78% |
| FFIV240517P00185000 | 2024-04-26 9:45AM EDT | 185.00 | 7.08 | 6.90 | 7.70 | -0.02 | -0.28% | 2 | 49 | 34.46% |
| FFIV240517P00190000 | 2024-04-26 1:50PM EDT | 190.00 | 10.00 | 10.20 | 11.00 | -0.21 | -2.06% | 12 | 69 | 34.57% |
| FFIV240517P00195000 | 2024-04-16 9:54AM EDT | 195.00 | 13.80 | 12.40 | 15.90 | 0.00 | - | 2 | 32 | 42.54% |
| FFIV240517P00200000 | 2024-04-18 11:09AM EDT | 200.00 | 19.90 | 17.10 | 20.70 | 0.00 | - | 1 | 19 | 48.80% |
© 2024 Yahoo. Todos los derechos reservados.