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’achatpour17 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FFIV240517C00105000 | 2023-08-18 3:20PM EDT | 105.00 | 56.60 | 57.40 | 60.30 | 0.00 | - | 5 | 5 | 0.00% |
| FFIV240517C00130000 | 2024-05-07 1:18PM EDT | 130.00 | 40.00 | 42.50 | 46.80 | 0.00 | - | - | 0 | 260.21% |
| FFIV240517C00135000 | 2024-03-04 10:30AM EDT | 135.00 | 56.70 | 55.50 | 59.80 | 0.00 | - | 1 | 1 | 616.50% |
| FFIV240517C00145000 | 2024-04-30 9:47AM EDT | 145.00 | 20.00 | 27.50 | 32.00 | 0.00 | - | - | 1 | 191.46% |
| FFIV240517C00150000 | 2024-04-29 3:30PM EDT | 150.00 | 31.87 | 22.50 | 27.00 | 0.00 | - | - | 1 | 166.60% |
| FFIV240517C00155000 | 2024-05-06 3:53PM EDT | 155.00 | 13.80 | 17.50 | 22.00 | 0.00 | - | 5 | 53 | 141.80% |
| FFIV240517C00160000 | 2024-05-15 10:32AM EDT | 160.00 | 12.70 | 13.30 | 17.00 | +7.20 | +130.91% | 1 | 58 | 53.32% |
| FFIV240517C00165000 | 2024-05-15 1:16PM EDT | 165.00 | 9.80 | 8.00 | 12.00 | +2.30 | +30.67% | 1 | 36 | 91.06% |
| FFIV240517C00170000 | 2024-05-15 10:27AM EDT | 170.00 | 5.20 | 3.30 | 7.50 | +2.20 | +258.82% | 12 | 100 | 72.71% |
| FFIV240517C00175000 | 2024-05-15 2:47PM EDT | 175.00 | 0.90 | 0.85 | 1.10 | +0.65 | +260.00% | 47 | 76 | 16.99% |
| FFIV240517C00180000 | 2024-05-15 3:52PM EDT | 180.00 | 0.07 | 0.05 | 0.10 | +0.04 | +133.33% | 14 | 376 | 20.70% |
| FFIV240517C00185000 | 2024-05-13 2:36PM EDT | 185.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 185 | 43.12% |
| FFIV240517C00190000 | 2024-05-15 3:52PM EDT | 190.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 1 | 229 | 43.56% |
| FFIV240517C00195000 | 2024-05-10 9:36AM EDT | 195.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 25 | 345 | 50.00% |
| FFIV240517C00200000 | 2024-05-15 10:14AM EDT | 200.00 | 0.06 | 0.00 | 0.05 | -0.02 | -25.00% | 1 | 430 | 60.16% |
| FFIV240517C00210000 | 2024-05-15 10:14AM EDT | 210.00 | 0.03 | 0.00 | 0.05 | +0.02 | +200.00% | 1 | 335 | 79.30% |
| FFIV240517C00220000 | 2024-05-01 3:04PM EDT | 220.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 10 | 212 | 96.88% |
| FFIV240517C00230000 | 2024-04-29 10:12AM EDT | 230.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 2 | 9 | 246.63% |
| FFIV240517C00240000 | 2024-04-29 3:59PM EDT | 240.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 6 | 6 | 272.31% |
Options de ventepour17 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FFIV240517P00075000 | 2023-11-02 11:45AM EDT | 75.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 663.57% |
| FFIV240517P00080000 | 2023-11-03 11:30AM EDT | 80.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 1 | 10 | 619.53% |
| FFIV240517P00085000 | 2023-11-14 10:47AM EDT | 85.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 578.13% |
| FFIV240517P00090000 | 2023-08-14 9:30AM EDT | 90.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | - | 10 | 50.00% |
| FFIV240517P00100000 | 2023-11-24 1:16PM EDT | 100.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 467.38% |
| FFIV240517P00120000 | 2023-10-26 11:03AM EDT | 120.00 | 2.40 | 0.50 | 1.15 | 0.00 | - | 1 | 0 | 262.70% |
| FFIV240517P00125000 | 2024-05-01 11:59AM EDT | 125.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 166 | 152.34% |
| FFIV240517P00130000 | 2024-04-29 1:49PM EDT | 130.00 | 0.01 | 0.00 | 4.80 | 0.00 | - | 1 | 16 | 285.01% |
| FFIV240517P00135000 | 2024-04-29 3:31PM EDT | 135.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 38 | 49 | 140.63% |
| FFIV240517P00140000 | 2024-01-10 10:59AM EDT | 140.00 | 1.55 | 0.00 | 2.95 | 0.00 | - | 1 | 17 | 199.61% |
| FFIV240517P00145000 | 2024-04-30 9:47AM EDT | 145.00 | 0.20 | 0.00 | 1.30 | 0.00 | - | 12 | 41 | 141.89% |
| FFIV240517P00150000 | 2024-05-14 2:29PM EDT | 150.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 137 | 179.15% |
| FFIV240517P00155000 | 2024-05-06 11:28AM EDT | 155.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 11 | 68 | 153.27% |
| FFIV240517P00160000 | 2024-05-15 10:14AM EDT | 160.00 | 0.04 | 0.00 | 0.05 | -0.16 | -80.00% | 2 | 48 | 47.66% |
| FFIV240517P00165000 | 2024-05-15 2:38PM EDT | 165.00 | 0.10 | 0.00 | 0.35 | -0.09 | -47.37% | 1 | 158 | 50.10% |
| FFIV240517P00170000 | 2024-05-15 11:52AM EDT | 170.00 | 0.10 | 0.00 | 0.35 | -0.50 | -83.33% | 10 | 96 | 30.37% |
| FFIV240517P00175000 | 2024-05-14 1:52PM EDT | 175.00 | 3.77 | 0.75 | 1.10 | 0.00 | - | 3 | 97 | 17.77% |
| FFIV240517P00180000 | 2024-05-14 1:52PM EDT | 180.00 | 8.77 | 4.30 | 6.30 | 0.00 | - | 3 | 204 | 50.49% |
| FFIV240517P00185000 | 2024-05-03 3:43PM EDT | 185.00 | 19.00 | 8.10 | 12.40 | 0.00 | - | 1 | 1 | 95.21% |
| FFIV240517P00190000 | 2024-05-03 3:53PM EDT | 190.00 | 23.95 | 13.00 | 17.50 | 0.00 | - | 2 | 6 | 60.64% |
| FFIV240517P00195000 | 2024-05-03 3:53PM EDT | 195.00 | 28.97 | 18.10 | 22.50 | 0.00 | - | 2 | 0 | 77.54% |
| FFIV240517P00200000 | 2024-05-02 10:34AM EDT | 200.00 | 35.70 | 23.00 | 27.50 | 0.00 | - | 1 | 0 | 88.38% |
| FFIV240517P00210000 | 2024-04-30 3:03PM EDT | 210.00 | 39.00 | 33.00 | 37.40 | 0.00 | - | 18 | 0 | 109.57% |
