Mercado fechará em 6 h 31 min
BOVESPA
128.408,89 -99,78 (-0,08%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.135,26 0,00 (0,00%) PETROLEO CRU
78,60 +0,49 (+0,63%) OURO
2.332,90 +24,30 (+1,05%) Bitcoin USD
63.484,17 -663,71 (-1,03%)
F5, Inc. (FFIV)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Opções de comprapara17 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| FFIV240517C00105000 | 2023-08-18 3:20PM EDT | 105.00 | 56.60 | 57.40 | 60.30 | 0.00 | - | 5 | 5 | 0.00% |
| FFIV240517C00135000 | 2024-03-04 10:30AM EDT | 135.00 | 56.70 | 55.50 | 59.80 | 0.00 | - | 1 | 1 | 378.93% |
| FFIV240517C00145000 | 2024-04-30 9:47AM EDT | 145.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| FFIV240517C00150000 | 2024-04-29 3:30PM EDT | 150.00 | 31.87 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| FFIV240517C00155000 | 2024-05-02 2:56PM EDT | 155.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 5 | 53 | 0.00% |
| FFIV240517C00160000 | 2024-05-02 10:39AM EDT | 160.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 2 | 58 | 0.00% |
| FFIV240517C00165000 | 2024-05-03 3:26PM EDT | 165.00 | 3.48 | 0.00 | 0.00 | 0.00 | - | 2 | 38 | 0.00% |
| FFIV240517C00170000 | 2024-05-03 2:37PM EDT | 170.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 3 | 119 | 3.13% |
| FFIV240517C00175000 | 2024-05-03 1:30PM EDT | 175.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 71 | 6.25% |
| FFIV240517C00180000 | 2024-05-02 3:59PM EDT | 180.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 15 | 313 | 12.50% |
| FFIV240517C00185000 | 2024-05-03 1:09PM EDT | 185.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 185 | 12.50% |
| FFIV240517C00190000 | 2024-05-02 10:08AM EDT | 190.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 257 | 12.50% |
| FFIV240517C00195000 | 2024-05-03 10:08AM EDT | 195.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 25 | 321 | 25.00% |
| FFIV240517C00200000 | 2024-05-03 10:08AM EDT | 200.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 10 | 430 | 25.00% |
| FFIV240517C00210000 | 2024-05-01 1:25PM EDT | 210.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 337 | 25.00% |
| FFIV240517C00220000 | 2024-05-01 3:04PM EDT | 220.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 212 | 25.00% |
| FFIV240517C00230000 | 2024-04-29 10:12AM EDT | 230.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 50.00% |
| FFIV240517C00240000 | 2024-04-29 3:59PM EDT | 240.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 50.00% |
Opções de vendapara17 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| FFIV240517P00075000 | 2023-11-02 11:45AM EDT | 75.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 317.77% |
| FFIV240517P00080000 | 2023-11-03 11:30AM EDT | 80.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 1 | 10 | 295.51% |
| FFIV240517P00085000 | 2023-11-14 10:47AM EDT | 85.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 274.61% |
| 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 | 218.51% |
| FFIV240517P00120000 | 2023-10-26 11:03AM EDT | 120.00 | 2.40 | 0.50 | 1.15 | 0.00 | - | 1 | 0 | 117.19% |
| FFIV240517P00125000 | 2024-05-01 11:59AM EDT | 125.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 166 | 25.00% |
| FFIV240517P00130000 | 2024-04-29 1:49PM EDT | 130.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 25.00% |
| FFIV240517P00135000 | 2024-04-29 3:31PM EDT | 135.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 38 | 49 | 25.00% |
| FFIV240517P00140000 | 2024-01-10 10:59AM EDT | 140.00 | 1.55 | 0.00 | 2.95 | 0.00 | - | 1 | 17 | 82.89% |
| FFIV240517P00145000 | 2024-04-30 9:47AM EDT | 145.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 12 | 41 | 12.50% |
| FFIV240517P00150000 | 2024-05-03 3:20PM EDT | 150.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 138 | 12.50% |
| FFIV240517P00155000 | 2024-05-03 1:03PM EDT | 155.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 11 | 69 | 6.25% |
| FFIV240517P00160000 | 2024-05-02 12:36PM EDT | 160.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 34 | 61 | 6.25% |
| FFIV240517P00165000 | 2024-05-03 11:04AM EDT | 165.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 1 | 170 | 0.78% |
| FFIV240517P00170000 | 2024-05-03 11:04AM EDT | 170.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 13 | 87 | 0.00% |
| FFIV240517P00175000 | 2024-05-01 10:01AM EDT | 175.00 | 8.51 | 0.00 | 0.00 | 0.00 | - | 1 | 105 | 0.00% |
| FFIV240517P00180000 | 2024-05-02 12:32PM EDT | 180.00 | 15.99 | 0.00 | 0.00 | 0.00 | - | 4 | 205 | 0.00% |
| FFIV240517P00185000 | 2024-05-03 3:43PM EDT | 185.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| FFIV240517P00190000 | 2024-05-03 3:53PM EDT | 190.00 | 23.95 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| FFIV240517P00195000 | 2024-05-03 3:53PM EDT | 195.00 | 28.97 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FFIV240517P00200000 | 2024-05-02 10:34AM EDT | 200.00 | 35.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FFIV240517P00210000 | 2024-04-30 3:03PM EDT | 210.00 | 39.00 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.