La bourse est fermée
Dow Jones
37 807,03 +53,72 (+0,14 %) Nasdaq
15 679,62 -3,75 (-0,02 %) Nikkei 225
38 079,70 +117,90 (+0,31 %) EUR/USD
1,0655 -0,0019 (-0,18 %) HANG SENG
16 385,87 +134,03 (+0,82 %) Bitcoin EUR
59 596,82 +2 972,67 (+5,25 %)
F5, Inc. (FFIV)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 12:49PM EDT. Marché ouvert.
Options d’achatpour19 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FFIV240419C00080000 | 2023-12-01 3:38PM EDT | 80.00 | 93.40 | 98.00 | 102.80 | 0.00 | - | 1 | 1 | 678.91% |
| FFIV240419C00085000 | 2023-12-01 4:16PM EDT | 85.00 | 88.80 | 93.00 | 97.90 | 0.00 | - | 1 | 1 | 644.53% |
| FFIV240419C00120000 | 2024-02-26 10:30AM EDT | 120.00 | 67.10 | 65.70 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FFIV240419C00125000 | 2023-08-22 11:53AM EDT | 125.00 | 38.90 | 38.20 | 40.70 | 0.00 | - | - | 0 | 0.00% |
| FFIV240419C00140000 | 2024-01-30 10:32AM EDT | 140.00 | 57.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FFIV240419C00150000 | 2023-12-13 2:54PM EDT | 150.00 | 27.10 | 27.60 | 32.00 | 0.00 | - | 4 | 36 | 162.70% |
| FFIV240419C00155000 | 2023-12-13 2:47PM EDT | 155.00 | 22.60 | 24.90 | 26.60 | 0.00 | - | 9 | 46 | 101.17% |
| FFIV240419C00160000 | 2024-04-05 3:18PM EDT | 160.00 | 32.10 | 19.80 | 23.50 | 0.00 | - | 3 | 42 | 90.23% |
| FFIV240419C00165000 | 2024-03-01 11:13AM EDT | 165.00 | 25.00 | 23.00 | 27.70 | 0.00 | - | 1 | 1 | 308.30% |
| FFIV240419C00170000 | 2024-02-12 12:45PM EDT | 170.00 | 19.95 | 22.30 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| FFIV240419C00175000 | 2024-04-18 12:20PM EDT | 175.00 | 6.90 | 5.40 | 8.00 | -0.70 | -9.21% | 9 | 97 | 74.17% |
| FFIV240419C00180000 | 2024-04-17 12:54PM EDT | 180.00 | 3.10 | 1.70 | 2.40 | 0.00 | - | 1 | 40 | 28.47% |
| FFIV240419C00185000 | 2024-04-17 12:28PM EDT | 185.00 | 0.70 | 0.00 | 0.15 | 0.00 | - | 5 | 111 | 20.90% |
| FFIV240419C00190000 | 2024-04-18 9:32AM EDT | 190.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 1 | 119 | 36.91% |
| FFIV240419C00195000 | 2024-04-16 12:05PM EDT | 195.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 272 | 47.27% |
| FFIV240419C00200000 | 2024-04-12 2:33PM EDT | 200.00 | 0.13 | 0.00 | 0.30 | 0.00 | - | 5 | 292 | 73.05% |
| FFIV240419C00210000 | 2024-04-11 9:54AM EDT | 210.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 148 | 120.61% |
| FFIV240419C00220000 | 2024-04-09 9:32AM EDT | 220.00 | 0.24 | 0.00 | 0.75 | 0.00 | - | 5 | 24 | 150.00% |
| FFIV240419C00230000 | 2024-03-28 11:18AM EDT | 230.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 4 | 10 | 138.67% |
Options de ventepour19 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FFIV240419P00075000 | 2023-11-08 11:50AM EDT | 75.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 835.74% |
| FFIV240419P00115000 | 2023-11-06 10:45AM EDT | 115.00 | 1.00 | 0.00 | 1.40 | 0.00 | - | - | 17 | 362.30% |
| FFIV240419P00125000 | 2023-10-26 9:45AM EDT | 125.00 | 2.75 | 0.50 | 1.10 | 0.00 | - | 2 | 0 | 314.06% |
| FFIV240419P00130000 | 2024-04-17 12:16PM EDT | 130.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 9 | 29 | 247.07% |
| FFIV240419P00135000 | 2024-04-16 10:57AM EDT | 135.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 5 | 25 | 196.48% |
| FFIV240419P00140000 | 2024-04-16 10:56AM EDT | 140.00 | 0.05 | 1.40 | 0.10 | 0.00 | - | 5 | 39 | 230.08% |
| FFIV240419P00145000 | 2024-01-29 4:42PM EDT | 145.00 | 0.45 | 0.00 | 0.50 | 0.00 | - | 2 | 7 | 164.26% |
| FFIV240419P00150000 | 2024-01-09 2:06PM EDT | 150.00 | 1.65 | 0.00 | 4.80 | 0.00 | - | 1 | 35 | 250.29% |
| FFIV240419P00155000 | 2024-02-13 4:22PM EDT | 155.00 | 0.59 | 0.00 | 1.00 | 0.00 | - | 1 | 79 | 141.21% |
| FFIV240419P00160000 | 2024-03-12 9:34AM EDT | 160.00 | 0.59 | 0.00 | 0.50 | 0.00 | - | 3 | 57 | 101.76% |
| FFIV240419P00165000 | 2024-04-15 1:31PM EDT | 165.00 | 0.25 | 0.10 | 0.40 | 0.00 | - | 11 | 46 | 81.25% |
| FFIV240419P00170000 | 2024-04-18 9:36AM EDT | 170.00 | 0.15 | 0.00 | 0.40 | -0.11 | -42.31% | 3 | 40 | 57.52% |
| FFIV240419P00175000 | 2024-04-09 11:53AM EDT | 175.00 | 0.39 | 0.00 | 0.75 | 0.00 | - | 1 | 94 | 55.57% |
| FFIV240419P00180000 | 2024-04-17 9:51AM EDT | 180.00 | 0.60 | 0.55 | 0.90 | +0.07 | +13.21% | 1 | 56 | 28.91% |
| FFIV240419P00185000 | 2024-04-18 10:45AM EDT | 185.00 | 4.22 | 2.55 | 5.40 | +1.67 | +65.49% | 3 | 119 | 62.45% |
| FFIV240419P00190000 | 2024-04-17 10:17AM EDT | 190.00 | 7.30 | 6.50 | 10.50 | 0.00 | - | 3 | 29 | 94.78% |
| FFIV240419P00195000 | 2024-04-10 9:41AM EDT | 195.00 | 3.30 | 11.50 | 15.40 | 0.00 | - | 1 | 21 | 118.36% |
| FFIV240419P00200000 | 2024-04-18 11:09AM EDT | 200.00 | 18.94 | 16.50 | 20.50 | +10.73 | +130.69% | 1 | 1 | 54.30% |
| FFIV240419P00220000 | 2024-01-29 4:54PM EDT | 220.00 | 33.70 | 32.00 | 36.50 | 0.00 | - | - | 0 | 0.00% |
