Marchés français ouverture 7 h 6 min
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
1,0892 +0,0005 (+0,04 %) HANG SENG
19 073,71 -41,35 (-0,22 %) Bitcoin EUR
60 832,77 +4 309,68 (+7,62 %)
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’achatpour15 novembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FFIV241115C00080000 | 2024-01-10 3:07PM EDT | 80.00 | 98.90 | 107.60 | 112.50 | 0.00 | - | - | 4 | 146.70% |
| FFIV241115C00130000 | 2024-05-08 10:42AM EDT | 130.00 | 45.00 | 47.00 | 51.50 | 0.00 | - | 5 | 5 | 51.48% |
| FFIV241115C00140000 | 2024-04-12 1:31PM EDT | 140.00 | 54.10 | 35.20 | 40.00 | 0.00 | - | 2 | 0 | 38.34% |
| FFIV241115C00150000 | 2024-04-29 9:52AM EDT | 150.00 | 41.00 | 29.60 | 33.80 | 0.00 | - | 1 | 216 | 40.64% |
| FFIV241115C00155000 | 2023-12-29 4:17PM EDT | 155.00 | 36.10 | 38.90 | 43.00 | 0.00 | - | 203 | 134 | 64.33% |
| FFIV241115C00160000 | 2024-05-08 12:05PM EDT | 160.00 | 21.40 | 22.20 | 24.80 | 0.00 | - | 1 | 2 | 34.09% |
| FFIV241115C00165000 | 2024-05-03 12:09PM EDT | 165.00 | 15.59 | 19.60 | 21.10 | 0.00 | - | 2 | 8 | 32.29% |
| FFIV241115C00170000 | 2024-05-13 9:57AM EDT | 170.00 | 15.39 | 15.80 | 17.30 | 0.00 | - | 1 | 22 | 29.92% |
| FFIV241115C00175000 | 2024-01-04 1:00PM EDT | 175.00 | 18.50 | 24.70 | 26.90 | 0.00 | - | 7 | 9 | 52.14% |
| FFIV241115C00180000 | 2024-05-02 10:40AM EDT | 180.00 | 7.20 | 10.50 | 12.90 | 0.00 | - | 2 | 27 | 30.29% |
| FFIV241115C00185000 | 2024-05-06 9:30AM EDT | 185.00 | 5.80 | 8.20 | 9.40 | 0.00 | - | 1 | 11 | 27.05% |
| FFIV241115C00190000 | 2024-05-08 2:43PM EDT | 190.00 | 6.30 | 6.40 | 7.40 | 0.00 | - | 2 | 246 | 26.26% |
| FFIV241115C00195000 | 2024-05-07 1:02PM EDT | 195.00 | 4.30 | 4.70 | 5.70 | 0.00 | - | 12 | 47 | 25.50% |
| FFIV241115C00200000 | 2024-05-06 9:30AM EDT | 200.00 | 2.30 | 3.50 | 4.50 | 0.00 | - | 4 | 95 | 25.32% |
| FFIV241115C00210000 | 2024-05-06 9:30AM EDT | 210.00 | 1.30 | 1.70 | 2.50 | 0.00 | - | 11 | 20 | 24.32% |
| FFIV241115C00220000 | 2024-05-14 3:50PM EDT | 220.00 | 1.00 | 0.75 | 1.60 | 0.00 | - | 2 | 81 | 24.83% |
| FFIV241115C00230000 | 2024-04-15 3:24PM EDT | 230.00 | 3.50 | 0.00 | 0.85 | 0.00 | - | 3 | 13 | 24.32% |
| FFIV241115C00240000 | 2024-04-09 3:22PM EDT | 240.00 | 4.10 | 0.00 | 2.35 | 0.00 | - | 1 | 55 | 34.47% |
| FFIV241115C00250000 | 2024-02-15 10:30AM EDT | 250.00 | 1.30 | 1.45 | 3.40 | 0.00 | - | 1 | 1 | 41.50% |
| FFIV241115C00260000 | 2024-02-15 10:30AM EDT | 260.00 | 0.85 | 1.50 | 2.65 | 0.00 | - | 1 | 3 | 41.62% |
| FFIV241115C00270000 | 2024-04-15 9:30AM EDT | 270.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| FFIV241115C00280000 | 2024-03-25 9:30AM EDT | 280.00 | 1.15 | 0.00 | 3.40 | 0.00 | - | 1 | 2 | 49.98% |
| FFIV241115C00290000 | 2024-04-11 9:30AM EDT | 290.00 | 0.95 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 57.62% |
Options de ventepour15 novembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FFIV241115P00075000 | 2024-04-30 9:38AM EDT | 75.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 7 | 26 | 84.50% |
| FFIV241115P00080000 | 2023-10-19 12:19PM EDT | 80.00 | 0.75 | 0.00 | 0.85 | 0.00 | - | 5 | 5 | 55.81% |
| FFIV241115P00115000 | 2024-01-30 11:16AM EDT | 115.00 | 2.55 | 0.00 | 1.05 | 0.00 | - | - | 1 | 38.50% |
| FFIV241115P00120000 | 2024-04-30 10:21AM EDT | 120.00 | 0.86 | 0.00 | 4.80 | 0.00 | - | 3 | 9 | 54.22% |
| FFIV241115P00125000 | 2023-10-18 10:26AM EDT | 125.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 12.50% |
| FFIV241115P00130000 | 2024-03-12 9:30AM EDT | 130.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 6.25% |
| FFIV241115P00135000 | 2024-05-14 9:30AM EDT | 135.00 | 1.20 | 0.00 | 2.75 | 0.00 | - | 2 | 15 | 34.30% |
| FFIV241115P00140000 | 2024-05-02 1:36PM EDT | 140.00 | 2.84 | 0.65 | 1.45 | 0.00 | - | 25 | 38 | 25.30% |
| FFIV241115P00145000 | 2024-03-27 9:30AM EDT | 145.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 6.25% |
| FFIV241115P00150000 | 2024-05-10 12:34PM EDT | 150.00 | 3.20 | 1.80 | 2.55 | 0.00 | - | 11 | 45 | 23.32% |
| FFIV241115P00155000 | 2024-05-02 3:32PM EDT | 155.00 | 5.70 | 2.75 | 4.40 | 0.00 | - | 3 | 16 | 25.28% |
| FFIV241115P00160000 | 2024-05-02 10:12AM EDT | 160.00 | 7.70 | 3.80 | 4.70 | 0.00 | - | 1 | 6 | 22.25% |
| FFIV241115P00165000 | 2024-01-03 3:25PM EDT | 165.00 | 9.82 | 5.20 | 5.90 | 0.00 | - | 6 | 0 | 21.04% |
| FFIV241115P00170000 | 2024-04-30 3:37PM EDT | 170.00 | 11.36 | 6.80 | 8.60 | 0.00 | - | 2 | 27 | 22.36% |
| FFIV241115P00175000 | 2024-05-13 3:12PM EDT | 175.00 | 11.20 | 8.90 | 10.40 | 0.00 | - | 22 | 29 | 21.00% |
| FFIV241115P00180000 | 2024-03-01 11:10AM EDT | 180.00 | 9.68 | 7.60 | 8.70 | 0.00 | - | 2 | 123 | 11.71% |
| FFIV241115P00185000 | 2024-03-14 1:50PM EDT | 185.00 | 10.40 | 10.60 | 13.10 | 0.00 | - | 15 | 16 | 13.78% |
| FFIV241115P00190000 | 2024-04-17 1:06PM EDT | 190.00 | 16.18 | 17.10 | 19.60 | 0.00 | - | 4 | 204 | 20.24% |
| FFIV241115P00195000 | 2024-01-30 10:50AM EDT | 195.00 | 15.10 | 14.80 | 16.10 | 0.00 | - | - | 1 | 0.00% |
| FFIV241115P00200000 | 2023-11-30 4:50PM EDT | 200.00 | 30.10 | 24.50 | 25.30 | 0.00 | - | - | 0 | 11.68% |
| FFIV241115P00210000 | 2024-04-30 11:33AM EDT | 210.00 | 45.50 | 33.10 | 37.40 | 0.00 | - | - | 0 | 24.19% |
| FFIV241115P00230000 | 2024-01-30 10:32AM EDT | 230.00 | 35.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
