La bourse est fermée
CAC 40
7 984,93 -80,22 (-0,99 %) Euro Stoxx 50
4 921,22 -59,87 (-1,20 %) Dow Jones
37 815,92 -570,17 (-1,49 %) EUR/USD
1,0673 +0,0001 (+0,01 %) Gold future
2 299,50 -3,40 (-0,15 %) Bitcoin EUR
53 676,32 -4 197,84 (-7,25 %)
F5, Inc. (FFIV)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 | 322.38% |
| FFIV240517C00155000 | 2024-04-30 1:16PM EDT | 155.00 | 14.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FFIV240517C00160000 | 2024-04-30 3:50PM EDT | 160.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 284 | 0 | 0.00% |
| FFIV240517C00165000 | 2024-04-30 3:59PM EDT | 165.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 0.00% |
| FFIV240517C00170000 | 2024-04-30 3:59PM EDT | 170.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 216 | 0 | 3.13% |
| FFIV240517C00175000 | 2024-04-30 3:47PM EDT | 175.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 6.25% |
| FFIV240517C00180000 | 2024-04-30 3:25PM EDT | 180.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 6.25% |
| FFIV240517C00185000 | 2024-04-30 3:57PM EDT | 185.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 12.50% |
| FFIV240517C00190000 | 2024-04-30 3:59PM EDT | 190.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 12.50% |
| FFIV240517C00195000 | 2024-04-30 3:58PM EDT | 195.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| FFIV240517C00200000 | 2024-04-30 10:35AM EDT | 200.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| FFIV240517C00210000 | 2024-04-30 10:20AM EDT | 210.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| FFIV240517C00220000 | 2024-04-30 10:20AM EDT | 220.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| FFIV240517C00230000 | 2024-04-29 10:12AM EDT | 230.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| FFIV240517C00240000 | 2024-04-29 3:59PM EDT | 240.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
Options de ventepour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| FFIV240517P00075000 | 2023-11-02 11:45AM EDT | 75.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 266.11% |
| FFIV240517P00080000 | 2023-11-03 11:30AM EDT | 80.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 1 | 10 | 247.41% |
| FFIV240517P00085000 | 2023-11-14 10:47AM EDT | 85.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 229.83% |
| 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 | 182.67% |
| FFIV240517P00120000 | 2023-10-26 11:03AM EDT | 120.00 | 2.40 | 0.50 | 1.15 | 0.00 | - | 1 | 0 | 97.56% |
| FFIV240517P00125000 | 2024-04-30 9:53AM EDT | 125.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| FFIV240517P00130000 | 2024-04-29 1:49PM EDT | 130.00 | 0.01 | 0.55 | 0.00 | 0.00 | - | 1 | 0 | 61.72% |
| FFIV240517P00135000 | 2024-04-29 3:31PM EDT | 135.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 25.00% |
| FFIV240517P00140000 | 2024-01-10 10:59AM EDT | 140.00 | 1.55 | 0.00 | 2.95 | 0.00 | - | 1 | 17 | 68.60% |
| FFIV240517P00145000 | 2024-04-30 9:47AM EDT | 145.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| FFIV240517P00150000 | 2024-04-30 3:41PM EDT | 150.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| FFIV240517P00155000 | 2024-04-30 3:53PM EDT | 155.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 6.25% |
| FFIV240517P00160000 | 2024-04-30 3:59PM EDT | 160.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 218 | 0 | 3.13% |
| FFIV240517P00165000 | 2024-04-30 3:59PM EDT | 165.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 191 | 0 | 0.39% |
| FFIV240517P00170000 | 2024-04-30 3:52PM EDT | 170.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 152 | 0 | 0.00% |
| FFIV240517P00175000 | 2024-04-30 3:50PM EDT | 175.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 0.00% |
| FFIV240517P00180000 | 2024-04-30 2:50PM EDT | 180.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.00% |
| FFIV240517P00185000 | 2024-04-30 3:30PM EDT | 185.00 | 17.10 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| FFIV240517P00190000 | 2024-04-30 3:03PM EDT | 190.00 | 20.40 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 0.00% |
| FFIV240517P00195000 | 2024-04-30 3:03PM EDT | 195.00 | 24.00 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 0.00% |
| FFIV240517P00200000 | 2024-04-30 3:03PM EDT | 200.00 | 33.50 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| FFIV240517P00210000 | 2024-04-30 3:03PM EDT | 210.00 | 39.00 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
