Mercados españoles cerrados
IBEX 35
11.322,00 -16,20 (-0,14%) Euro Stoxx 50
4.983,67 +1,49 (+0,03%) Dólar/Euro
1,0854 +0,0019 (+0,17%) Petróleo Brent
81,58 -0,28 (-0,34%) Oro
2.347,70 -18,80 (-0,79%) Bitcoin EUR
62.289,91 -15,74 (-0,03%)
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 comprapara19 de julio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FFIV240719C00160000 | 2024-05-10 12:54PM EDT | 160.00 | 15.10 | 10.70 | 13.00 | 0.00 | - | 1 | 3 | 32.37% |
| FFIV240719C00165000 | 2024-05-29 1:01PM EDT | 165.00 | 8.40 | 7.40 | 8.10 | 0.00 | - | 2 | 25 | 24.44% |
| FFIV240719C00170000 | 2024-05-29 12:02PM EDT | 170.00 | 5.22 | 4.50 | 5.00 | 0.00 | - | 3 | 38 | 22.43% |
| FFIV240719C00175000 | 2024-05-30 2:19PM EDT | 175.00 | 2.08 | 2.35 | 2.80 | 0.00 | - | 1 | 62 | 21.20% |
| FFIV240719C00180000 | 2024-05-30 2:19PM EDT | 180.00 | 0.93 | 1.05 | 1.60 | 0.00 | - | 2 | 98 | 21.49% |
| FFIV240719C00185000 | 2024-05-31 3:57PM EDT | 185.00 | 0.60 | 0.60 | 1.55 | +0.06 | +11.11% | 17 | 51 | 26.34% |
| FFIV240719C00190000 | 2024-05-24 12:55PM EDT | 190.00 | 0.50 | 0.00 | 0.50 | 0.00 | - | 1 | 19 | 22.58% |
| FFIV240719C00195000 | 2024-05-15 12:01PM EDT | 195.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | 7 | 66 | 54.00% |
| FFIV240719C00200000 | 2024-05-31 12:49PM EDT | 200.00 | 0.11 | 0.00 | 0.15 | -3.04 | -96.51% | 1 | 47 | 23.73% |
| FFIV240719C00210000 | 2024-05-21 3:37PM EDT | 210.00 | 0.15 | 0.00 | 1.05 | 0.00 | - | 50 | 2,809 | 42.62% |
| FFIV240719C00220000 | 2024-05-10 3:41PM EDT | 220.00 | 0.30 | 0.00 | 3.30 | 0.00 | - | 9 | 14 | 54.91% |
| FFIV240719C00230000 | 2024-05-31 2:54PM EDT | 230.00 | 0.10 | 0.00 | 0.50 | -0.05 | -33.33% | 11 | 2,788 | 47.56% |
| FFIV240719C00240000 | 2024-04-30 3:59PM EDT | 240.00 | 0.40 | 0.00 | 1.20 | 0.00 | - | 31 | 31 | 54.47% |
Opciones de ventapara19 de julio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FFIV240719P00105000 | 2023-11-22 11:46AM EDT | 105.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | 1 | 0 | 103.39% |
| FFIV240719P00130000 | 2024-01-22 4:33PM EDT | 130.00 | 0.62 | 0.10 | 4.80 | 0.00 | - | - | 1 | 66.04% |
| FFIV240719P00140000 | 2024-01-05 11:55AM EDT | 140.00 | 2.40 | 0.30 | 4.80 | 0.00 | - | 1 | 1 | 52.94% |
| FFIV240719P00145000 | 2024-04-30 10:33AM EDT | 145.00 | 0.90 | 0.05 | 4.30 | 0.00 | - | 1 | 4 | 56.98% |
| FFIV240719P00150000 | 2023-12-29 12:13PM EDT | 150.00 | 2.95 | 0.65 | 5.00 | 0.00 | - | 2 | 5 | 53.08% |
| FFIV240719P00155000 | 2024-04-30 10:37AM EDT | 155.00 | 2.25 | 0.90 | 4.60 | 0.00 | - | 1 | 7 | 43.10% |
| FFIV240719P00160000 | 2024-05-24 10:10AM EDT | 160.00 | 1.17 | 1.20 | 1.90 | 0.00 | - | 1 | 15 | 21.86% |
| FFIV240719P00165000 | 2024-05-31 2:38PM EDT | 165.00 | 3.70 | 2.40 | 3.10 | +1.13 | +43.97% | 3 | 33 | 20.00% |
| FFIV240719P00170000 | 2024-05-30 11:48AM EDT | 170.00 | 5.80 | 4.30 | 5.30 | 0.00 | - | 2 | 14 | 19.45% |
| FFIV240719P00175000 | 2024-05-29 11:07AM EDT | 175.00 | 6.77 | 7.10 | 8.50 | 0.00 | - | 2 | 46 | 19.73% |
| FFIV240719P00180000 | 2024-05-17 10:57AM EDT | 180.00 | 7.40 | 10.00 | 14.00 | 0.00 | - | 1 | 20 | 28.46% |
| FFIV240719P00185000 | 2024-04-29 3:48PM EDT | 185.00 | 10.00 | 14.50 | 18.70 | 0.00 | - | 29 | 14 | 32.65% |
| FFIV240719P00190000 | 2024-04-26 1:00PM EDT | 190.00 | 11.80 | 18.20 | 22.50 | 0.00 | - | 25 | 0 | 30.53% |
| FFIV240719P00195000 | 2024-04-30 9:30AM EDT | 195.00 | 31.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| FFIV240719P00200000 | 2024-04-12 9:57AM EDT | 200.00 | 15.10 | 26.10 | 30.70 | 0.00 | - | 4 | 6 | 0.00% |
| FFIV240719P00220000 | 2024-01-30 10:32AM EDT | 220.00 | 25.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.