Mercados españoles abiertos en 8 hrs 5 min
S&P 500
5.051,41 -10,41 (-0,21%) Nasdaq
15.865,25 -19,77 (-0,12%) NIKKEI 225
38.471,20 -761,60 (-1,94%) Dólar/Euro
1,0622 -0,0003 (-0,03%) Petróleo Brent
89,95 -0,07 (-0,08%) Bitcoin EUR
60.028,91 +454,21 (+0,76%)
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 abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FFIV240419C00080000 | 2023-12-01 3:38PM EDT | 80.00 | 93.40 | 98.00 | 102.80 | 0.00 | - | 1 | 1 | 0.00% |
| FFIV240419C00085000 | 2023-12-01 4:16PM EDT | 85.00 | 88.80 | 93.00 | 97.90 | 0.00 | - | 1 | 1 | 0.00% |
| FFIV240419C00120000 | 2024-02-26 10:30AM EDT | 120.00 | 67.10 | 65.70 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FFIV240419C00125000 | 2023-08-22 11:53AM EDT | 125.00 | 38.90 | 38.20 | 40.70 | 0.00 | - | - | 0 | 0.00% |
| FFIV240419C00140000 | 2024-01-30 10:32AM EDT | 140.00 | 57.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FFIV240419C00150000 | 2023-12-13 2:54PM EDT | 150.00 | 27.10 | 27.60 | 32.00 | 0.00 | - | 4 | 36 | 0.00% |
| FFIV240419C00155000 | 2023-12-13 2:47PM EDT | 155.00 | 22.60 | 24.90 | 26.60 | 0.00 | - | 9 | 46 | 0.00% |
| FFIV240419C00160000 | 2024-04-05 3:18PM EDT | 160.00 | 32.10 | 21.10 | 25.50 | 0.00 | - | 3 | 42 | 75.20% |
| FFIV240419C00165000 | 2024-03-01 11:13AM EDT | 165.00 | 25.00 | 23.00 | 27.70 | 0.00 | - | 1 | 1 | 201.07% |
| FFIV240419C00170000 | 2024-02-12 12:45PM EDT | 170.00 | 19.95 | 22.30 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| FFIV240419C00175000 | 2024-04-15 2:18PM EDT | 175.00 | 9.94 | 7.10 | 10.40 | 0.00 | - | 12 | 97 | 72.90% |
| FFIV240419C00180000 | 2024-04-15 1:31PM EDT | 180.00 | 5.78 | 2.60 | 6.00 | 0.00 | - | 11 | 40 | 56.69% |
| FFIV240419C00185000 | 2024-04-16 2:34PM EDT | 185.00 | 1.00 | 0.75 | 1.10 | -0.70 | -41.18% | 24 | 112 | 24.93% |
| FFIV240419C00190000 | 2024-04-15 1:26PM EDT | 190.00 | 0.50 | 0.05 | 0.35 | 0.00 | - | 27 | 120 | 30.27% |
| FFIV240419C00195000 | 2024-04-16 12:05PM EDT | 195.00 | 0.01 | 0.00 | 0.20 | -0.19 | -95.00% | 2 | 272 | 38.87% |
| FFIV240419C00200000 | 2024-04-12 2:33PM EDT | 200.00 | 0.13 | 0.00 | 0.30 | 0.00 | - | 5 | 292 | 55.18% |
| FFIV240419C00210000 | 2024-04-11 9:54AM EDT | 210.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 148 | 81.25% |
| FFIV240419C00220000 | 2024-04-09 9:32AM EDT | 220.00 | 0.24 | 0.00 | 4.80 | 0.00 | - | 5 | 24 | 161.89% |
| FFIV240419C00230000 | 2024-03-28 11:18AM EDT | 230.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 4 | 10 | 94.92% |
Opciones de ventapara19 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FFIV240419P00075000 | 2023-11-08 11:50AM EDT | 75.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 594.73% |
| FFIV240419P00115000 | 2023-11-06 10:45AM EDT | 115.00 | 1.00 | 0.00 | 1.40 | 0.00 | - | - | 17 | 259.77% |
| FFIV240419P00125000 | 2023-10-26 9:45AM EDT | 125.00 | 2.75 | 0.50 | 1.10 | 0.00 | - | 2 | 0 | 225.78% |
| FFIV240419P00130000 | 2023-10-31 10:26AM EDT | 130.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 3 | 20 | 50.00% |
| FFIV240419P00135000 | 2024-04-16 10:57AM EDT | 135.00 | 0.05 | 0.00 | 0.05 | -0.65 | -92.86% | 5 | 20 | 110.94% |
| FFIV240419P00140000 | 2024-04-16 10:56AM EDT | 140.00 | 0.05 | 1.40 | 0.40 | -3.45 | -98.57% | 5 | 39 | 173.63% |
| FFIV240419P00145000 | 2024-01-29 4:42PM EDT | 145.00 | 0.45 | 0.00 | 0.50 | 0.00 | - | 2 | 7 | 119.73% |
| FFIV240419P00150000 | 2024-01-09 2:06PM EDT | 150.00 | 1.65 | 0.00 | 4.80 | 0.00 | - | 1 | 35 | 181.93% |
| FFIV240419P00155000 | 2024-02-13 4:22PM EDT | 155.00 | 0.59 | 0.00 | 1.00 | 0.00 | - | 1 | 79 | 103.81% |
| FFIV240419P00160000 | 2024-03-12 9:34AM EDT | 160.00 | 0.59 | 0.00 | 0.50 | 0.00 | - | 3 | 57 | 75.78% |
| FFIV240419P00165000 | 2024-04-15 1:31PM EDT | 165.00 | 0.25 | 0.10 | 0.40 | 0.00 | - | 11 | 46 | 61.43% |
| FFIV240419P00170000 | 2024-04-15 1:31PM EDT | 170.00 | 0.26 | 0.00 | 0.75 | 0.00 | - | 11 | 40 | 51.66% |
| FFIV240419P00175000 | 2024-04-09 11:53AM EDT | 175.00 | 0.39 | 0.05 | 4.80 | 0.00 | - | 1 | 94 | 74.24% |
| FFIV240419P00180000 | 2024-04-16 12:39PM EDT | 180.00 | 0.65 | 0.55 | 0.75 | +0.35 | +116.67% | 10 | 64 | 25.07% |
| FFIV240419P00185000 | 2024-04-16 3:04PM EDT | 185.00 | 2.40 | 2.55 | 3.00 | 0.00 | - | 27 | 105 | 24.37% |
| FFIV240419P00190000 | 2024-04-15 1:28PM EDT | 190.00 | 5.10 | 5.30 | 8.00 | 0.00 | - | 22 | 64 | 44.73% |
| FFIV240419P00195000 | 2024-04-10 9:41AM EDT | 195.00 | 3.30 | 9.50 | 13.80 | 0.00 | - | 1 | 21 | 76.61% |
| FFIV240419P00200000 | 2024-04-09 9:32AM EDT | 200.00 | 8.21 | 14.50 | 18.90 | 0.00 | - | 5 | 1 | 95.26% |
| FFIV240419P00220000 | 2024-01-29 4:54PM EDT | 220.00 | 33.70 | 32.00 | 36.50 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.