La bourse est fermée
Dow Jones
39 886,45 +328,34 (+0,83 %) Nasdaq
16 742,79 +231,61 (+1,40 %) Nikkei 225
38 385,73 +29,67 (+0,08 %) EUR/USD
1,0884 +0,0062 (+0,58 %) HANG SENG
19 073,71 -41,35 (-0,22 %) Bitcoin EUR
60 895,44 +4 295,24 (+7,59 %)
F5, Inc. (FFIV)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:43PM EDT. Marché ouvert.
Options d’achatpour18 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FFIV241018C00135000 | 2024-05-03 12:07PM EDT | 135.00 | 36.53 | 41.00 | 45.60 | 0.00 | - | 1 | 1 | 48.32% |
| FFIV241018C00165000 | 2024-05-09 3:19PM EDT | 165.00 | 15.80 | 17.30 | 18.90 | 0.00 | - | 7 | 12 | 30.01% |
| FFIV241018C00170000 | 2024-05-15 12:36PM EDT | 170.00 | 14.54 | 14.20 | 15.10 | +5.24 | +56.34% | 2 | 7 | 27.63% |
| FFIV241018C00175000 | 2024-05-02 11:59AM EDT | 175.00 | 7.50 | 11.50 | 12.20 | 0.00 | - | - | 14 | 26.71% |
| FFIV241018C00180000 | 2024-05-14 2:42PM EDT | 180.00 | 8.55 | 9.20 | 9.60 | +0.55 | +6.88% | 2 | 18 | 25.75% |
| FFIV241018C00185000 | 2024-05-14 11:32AM EDT | 185.00 | 5.80 | 7.00 | 7.40 | 0.00 | - | 3 | 23 | 24.96% |
| FFIV241018C00190000 | 2024-05-13 12:15PM EDT | 190.00 | 4.20 | 5.10 | 5.40 | 0.00 | - | 2 | 14 | 23.84% |
| FFIV241018C00195000 | 2024-05-08 3:47PM EDT | 195.00 | 3.62 | 3.60 | 5.00 | 0.00 | - | 4 | 12 | 25.99% |
| FFIV241018C00200000 | 2024-05-10 9:30AM EDT | 200.00 | 2.20 | 2.30 | 3.10 | 0.00 | - | 1 | 12 | 23.60% |
| FFIV241018C00210000 | 2024-05-10 9:30AM EDT | 210.00 | 1.10 | 0.90 | 1.45 | 0.00 | - | - | 1 | 22.41% |
| FFIV241018C00220000 | 2024-04-30 2:28PM EDT | 220.00 | 0.80 | 0.20 | 1.15 | 0.00 | - | 2 | 11 | 24.82% |
| FFIV241018C00230000 | 2024-04-29 12:37PM EDT | 230.00 | 2.15 | 0.00 | 3.00 | 0.00 | - | 11 | 22 | 36.44% |
| FFIV241018C00240000 | 2024-02-22 2:48PM EDT | 240.00 | 1.45 | 2.05 | 4.90 | 0.00 | - | 1 | 1 | 46.75% |
| FFIV241018C00250000 | 2024-03-08 10:30AM EDT | 250.00 | 2.00 | 1.70 | 2.35 | 0.00 | - | 1 | 2 | 40.77% |
| FFIV241018C00260000 | 2024-04-12 9:30AM EDT | 260.00 | 1.20 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 53.49% |
| FFIV241018C00270000 | 2024-04-08 9:30AM EDT | 270.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| FFIV241018C00280000 | 2024-04-08 9:30AM EDT | 280.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 12.50% |
| FFIV241018C00290000 | 2024-04-08 9:30AM EDT | 290.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 12.50% |
Options de ventepour18 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FFIV241018P00120000 | 2024-03-12 3:43PM EDT | 120.00 | 0.10 | 0.00 | 1.10 | 0.00 | - | - | 1 | 38.65% |
| FFIV241018P00125000 | 2024-04-30 10:19AM EDT | 125.00 | 0.85 | 0.00 | 1.30 | 0.00 | - | - | 3 | 36.66% |
| FFIV241018P00130000 | 2024-02-16 10:30AM EDT | 130.00 | 1.35 | 0.00 | 1.30 | 0.00 | - | 1 | 1 | 33.23% |
| FFIV241018P00135000 | 2024-03-12 9:30AM EDT | 135.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 6.25% |
| FFIV241018P00140000 | 2024-04-12 9:30AM EDT | 140.00 | 1.15 | 0.15 | 2.50 | 0.00 | - | 1 | 0 | 32.36% |
| FFIV241018P00145000 | 2024-05-07 12:43PM EDT | 145.00 | 1.90 | 0.85 | 1.70 | 0.00 | - | 12 | 16 | 25.32% |
| FFIV241018P00150000 | 2024-05-09 1:28PM EDT | 150.00 | 2.35 | 1.35 | 1.95 | 0.00 | - | 2 | 31 | 22.99% |
| FFIV241018P00155000 | 2024-05-15 12:33PM EDT | 155.00 | 2.40 | 2.25 | 2.75 | -1.80 | -42.86% | 3 | 9 | 22.32% |
| FFIV241018P00160000 | 2024-05-15 10:15AM EDT | 160.00 | 3.70 | 3.20 | 3.50 | -2.10 | -36.21% | 13 | 17 | 20.78% |
| FFIV241018P00165000 | 2024-05-10 3:22PM EDT | 165.00 | 5.60 | 4.50 | 4.80 | 0.00 | - | 2 | 32 | 20.06% |
| FFIV241018P00170000 | 2024-05-07 2:57PM EDT | 170.00 | 6.40 | 6.00 | 6.50 | -2.70 | -29.67% | 5 | 5 | 19.43% |
| FFIV241018P00175000 | 2024-05-15 10:17AM EDT | 175.00 | 8.70 | 7.90 | 8.70 | -1.00 | -10.31% | 1 | 4 | 18.99% |
| FFIV241018P00180000 | 2024-04-18 10:25AM EDT | 180.00 | 10.65 | 9.90 | 12.10 | 0.00 | - | - | 1 | 20.21% |
| FFIV241018P00185000 | 2024-05-03 11:39AM EDT | 185.00 | 19.63 | 13.10 | 15.00 | 0.00 | - | 8 | 20 | 19.40% |
| FFIV241018P00190000 | 2024-04-19 11:59AM EDT | 190.00 | 17.70 | 16.20 | 18.20 | 0.00 | - | 9 | 9 | 18.25% |
| FFIV241018P00195000 | 2024-04-26 10:49AM EDT | 195.00 | 17.60 | 19.20 | 23.40 | 0.00 | - | 1 | 1 | 21.70% |
