La bourse est fermée
Dow Jones
39 908,00 +349,89 (+0,88 %) Nasdaq
16 742,39 +231,21 (+1,40 %) Nikkei 225
38 385,73 +29,67 (+0,08 %) EUR/USD
1,0889 +0,0067 (+0,62 %) HANG SENG
19 073,71 -41,35 (-0,22 %) Bitcoin EUR
60 482,71 +3 914,32 (+6,92 %)
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’achatpour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FFIV240621C00155000 | 2024-04-30 2:27PM EDT | 155.00 | 16.40 | 19.00 | 22.30 | 0.00 | - | - | 0 | 42.00% |
| FFIV240621C00160000 | 2024-05-01 11:01AM EDT | 160.00 | 10.80 | 14.00 | 18.30 | 0.00 | - | - | 11 | 40.87% |
| FFIV240621C00165000 | 2024-05-09 10:08AM EDT | 165.00 | 9.70 | 9.00 | 13.60 | 0.00 | - | 10 | 26 | 34.44% |
| FFIV240621C00170000 | 2024-05-15 3:59PM EDT | 170.00 | 7.50 | 7.30 | 8.00 | +2.80 | +59.57% | 2 | 79 | 22.88% |
| FFIV240621C00175000 | 2024-05-15 3:54PM EDT | 175.00 | 4.00 | 3.80 | 4.30 | +1.50 | +60.00% | 4 | 54 | 18.97% |
| FFIV240621C00180000 | 2024-05-14 3:59PM EDT | 180.00 | 1.10 | 1.60 | 2.15 | 0.00 | - | 1 | 3 | 18.23% |
| FFIV240621C00185000 | 2024-05-15 1:48PM EDT | 185.00 | 0.65 | 0.60 | 0.80 | +0.10 | +18.18% | 15 | 18 | 16.92% |
| FFIV240621C00190000 | 2024-05-08 2:27PM EDT | 190.00 | 0.30 | 0.15 | 2.55 | 0.00 | - | 1 | 22 | 33.51% |
| FFIV240621C00195000 | 2024-05-03 12:33PM EDT | 195.00 | 0.10 | 0.00 | 1.15 | 0.00 | - | 12 | 26 | 29.68% |
| FFIV240621C00200000 | 2024-05-14 3:36PM EDT | 200.00 | 0.18 | 0.00 | 0.35 | 0.00 | - | 2 | 29 | 25.64% |
| FFIV240621C00210000 | 2024-05-08 11:37AM EDT | 210.00 | 0.13 | 0.00 | 4.80 | 0.00 | - | 7 | 5 | 52.95% |
| FFIV240621C00220000 | 2024-04-29 1:39PM EDT | 220.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | - | 2 | 61.49% |
Options de ventepour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FFIV240621P00115000 | 2024-04-30 9:47AM EDT | 115.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | - | 2 | 66.02% |
| FFIV240621P00140000 | 2024-05-06 1:26PM EDT | 140.00 | 0.37 | 0.00 | 4.80 | 0.00 | - | - | 10 | 64.97% |
| FFIV240621P00145000 | 2024-05-01 1:53PM EDT | 145.00 | 0.33 | 0.00 | 1.00 | 0.00 | - | - | 1 | 44.34% |
| FFIV240621P00150000 | 2024-05-08 11:37AM EDT | 150.00 | 0.27 | 0.00 | 1.00 | 0.00 | - | 1 | 7 | 38.17% |
| FFIV240621P00155000 | 2024-05-09 3:28PM EDT | 155.00 | 0.42 | 0.00 | 4.80 | 0.00 | - | 2 | 6 | 58.13% |
| FFIV240621P00160000 | 2024-05-08 10:22AM EDT | 160.00 | 1.00 | 0.15 | 0.40 | 0.00 | - | 5 | 96 | 19.97% |
| FFIV240621P00165000 | 2024-05-13 2:50PM EDT | 165.00 | 1.20 | 0.50 | 0.70 | 0.00 | - | 8 | 76 | 17.26% |
| FFIV240621P00170000 | 2024-05-15 10:45AM EDT | 170.00 | 2.00 | 1.30 | 1.60 | -0.45 | -18.37% | 15 | 41 | 16.09% |
| FFIV240621P00175000 | 2024-05-15 3:58PM EDT | 175.00 | 3.10 | 2.85 | 3.10 | -2.20 | -41.51% | 29 | 15 | 13.87% |
| FFIV240621P00180000 | 2024-05-13 10:33AM EDT | 180.00 | 8.15 | 5.70 | 7.20 | 0.00 | - | 1 | 6 | 18.73% |
| FFIV240621P00185000 | 2024-04-29 2:48PM EDT | 185.00 | 8.60 | 8.00 | 12.30 | 0.00 | - | - | 16 | 26.22% |
| FFIV240621P00190000 | 2024-04-29 1:03PM EDT | 190.00 | 10.60 | 13.00 | 17.50 | 0.00 | - | - | 3 | 33.52% |
