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
1,0886 +0,0065 (+0,60 %) HANG SENG
19 073,71 -41,35 (-0,22 %) Bitcoin EUR
60 608,12 +4 049,85 (+7,16 %)
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’achatpour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FFIV240719C00160000 | 2024-05-10 12:54PM EDT | 160.00 | 15.10 | 15.20 | 17.90 | 0.00 | - | 1 | 3 | 29.20% |
| FFIV240719C00165000 | 2024-05-13 11:56AM EDT | 165.00 | 12.25 | 11.70 | 13.90 | 0.00 | - | 7 | 23 | 27.32% |
| FFIV240719C00170000 | 2024-05-15 11:44AM EDT | 170.00 | 9.50 | 8.70 | 9.80 | +2.50 | +35.71% | 2 | 39 | 23.88% |
| FFIV240719C00175000 | 2024-05-15 3:38PM EDT | 175.00 | 6.30 | 5.90 | 6.40 | +2.30 | +57.50% | 20 | 46 | 21.47% |
| FFIV240719C00180000 | 2024-05-14 10:39AM EDT | 180.00 | 2.25 | 3.20 | 4.00 | 0.00 | - | 4 | 27 | 20.46% |
| FFIV240719C00185000 | 2024-05-15 12:01PM EDT | 185.00 | 1.95 | 1.75 | 2.10 | +0.45 | +30.00% | 6 | 27 | 18.86% |
| FFIV240719C00190000 | 2024-04-29 11:24AM EDT | 190.00 | 7.00 | 0.85 | 1.40 | 0.00 | - | 21 | 19 | 20.08% |
| FFIV240719C00195000 | 2024-05-15 12:01PM EDT | 195.00 | 0.45 | 0.35 | 0.60 | +0.10 | +28.57% | 7 | 66 | 18.78% |
| FFIV240719C00200000 | 2024-04-29 3:47PM EDT | 200.00 | 3.15 | 0.00 | 1.75 | 0.00 | - | 11 | 47 | 29.59% |
| FFIV240719C00210000 | 2024-04-29 3:38PM EDT | 210.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 1,012 | 2,759 | 12.50% |
| FFIV240719C00220000 | 2024-05-10 3:41PM EDT | 220.00 | 0.30 | 0.00 | 0.50 | 0.00 | - | 9 | 14 | 31.84% |
| FFIV240719C00230000 | 2024-05-08 3:00PM EDT | 230.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 962 | 2,788 | 12.50% |
| FFIV240719C00240000 | 2024-04-30 3:59PM EDT | 240.00 | 0.40 | 0.00 | 0.25 | 0.00 | - | 1 | 31 | 36.57% |
Options de ventepour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FFIV240719P00105000 | 2023-11-22 11:46AM EDT | 105.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | 1 | 0 | 92.52% |
| FFIV240719P00130000 | 2024-01-22 4:33PM EDT | 130.00 | 0.62 | 0.10 | 4.80 | 0.00 | - | - | 1 | 61.15% |
| FFIV240719P00140000 | 2024-01-05 11:55AM EDT | 140.00 | 2.40 | 0.30 | 4.80 | 0.00 | - | 1 | 1 | 50.29% |
| FFIV240719P00145000 | 2024-04-30 10:33AM EDT | 145.00 | 0.90 | 0.05 | 0.60 | 0.00 | - | 1 | 4 | 29.69% |
| FFIV240719P00150000 | 2023-12-29 12:13PM EDT | 150.00 | 2.95 | 0.65 | 5.00 | 0.00 | - | 2 | 5 | 51.47% |
| FFIV240719P00155000 | 2024-04-30 10:37AM EDT | 155.00 | 2.25 | 0.30 | 0.65 | 0.00 | - | 1 | 7 | 21.57% |
| FFIV240719P00160000 | 2024-05-01 9:40AM EDT | 160.00 | 3.30 | 0.65 | 1.70 | 0.00 | - | 1 | 14 | 23.61% |
| FFIV240719P00165000 | 2024-05-15 10:58AM EDT | 165.00 | 1.90 | 1.25 | 1.75 | -0.45 | -19.15% | 1 | 40 | 18.51% |
| FFIV240719P00170000 | 2024-05-07 10:23AM EDT | 170.00 | 5.20 | 2.40 | 2.90 | 0.00 | - | 1 | 19 | 17.18% |
| FFIV240719P00175000 | 2024-05-09 11:22AM EDT | 175.00 | 6.50 | 4.30 | 5.10 | 0.00 | - | 2 | 46 | 17.27% |
| FFIV240719P00180000 | 2024-04-30 10:06AM EDT | 180.00 | 16.40 | 6.90 | 7.60 | 0.00 | - | 1 | 20 | 15.67% |
| FFIV240719P00185000 | 2024-04-29 3:48PM EDT | 185.00 | 10.00 | 10.30 | 11.80 | 0.00 | - | 29 | 73 | 17.82% |
| FFIV240719P00190000 | 2024-04-26 1:00PM EDT | 190.00 | 11.80 | 13.40 | 17.50 | 0.00 | - | 25 | 0 | 25.44% |
| FFIV240719P00195000 | 2024-04-30 9:30AM EDT | 195.00 | 31.00 | 18.40 | 22.30 | 0.00 | - | 3 | 0 | 28.82% |
| FFIV240719P00200000 | 2024-04-12 9:57AM EDT | 200.00 | 15.10 | 26.10 | 30.70 | 0.00 | - | 4 | 6 | 47.46% |
| FFIV240719P00220000 | 2024-01-30 10:32AM EDT | 220.00 | 25.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
