Mercado fechado
BOVESPA
128.150,71 -132,91 (-0,10%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.583,08 +120,91 (+0,21%) PETROLEO CRU
80,00 +0,77 (+0,97%) OURO
2.419,80 +34,30 (+1,44%) Bitcoin USD
67.072,41 +162,26 (+0,24%)
F5, Inc. (FFIV)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara19 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FFIV240719C00160000 | 2024-05-10 12:54PM EDT | 160.00 | 15.10 | 14.60 | 19.00 | 0.00 | - | 1 | 3 | 38.10% |
| FFIV240719C00165000 | 2024-05-13 11:56AM EDT | 165.00 | 12.25 | 10.50 | 14.50 | 0.00 | - | 7 | 23 | 33.12% |
| FFIV240719C00170000 | 2024-05-15 11:44AM EDT | 170.00 | 9.50 | 7.90 | 9.10 | 0.00 | - | 2 | 39 | 24.17% |
| FFIV240719C00175000 | 2024-05-15 3:38PM EDT | 175.00 | 6.30 | 5.10 | 6.10 | 0.00 | - | 20 | 57 | 22.74% |
| FFIV240719C00180000 | 2024-05-16 12:05PM EDT | 180.00 | 3.07 | 2.95 | 3.60 | 0.00 | - | 3 | 29 | 20.92% |
| FFIV240719C00185000 | 2024-05-17 2:13PM EDT | 185.00 | 1.65 | 1.65 | 2.10 | -0.05 | -2.94% | 30 | 25 | 20.47% |
| FFIV240719C00190000 | 2024-04-29 11:24AM EDT | 190.00 | 7.00 | 0.60 | 1.30 | 0.00 | - | 21 | 19 | 21.05% |
| FFIV240719C00195000 | 2024-05-15 12:01PM EDT | 195.00 | 0.45 | 0.25 | 3.20 | 0.00 | - | 7 | 66 | 34.65% |
| FFIV240719C00200000 | 2024-04-29 3:47PM EDT | 200.00 | 3.15 | 0.00 | 0.60 | 0.00 | - | 11 | 47 | 23.32% |
| FFIV240719C00210000 | 2024-04-29 3:38PM EDT | 210.00 | 1.45 | 0.00 | 2.30 | 0.00 | - | 1,012 | 2,759 | 41.72% |
| FFIV240719C00220000 | 2024-05-10 3:41PM EDT | 220.00 | 0.30 | 0.00 | 1.50 | 0.00 | - | 4 | 14 | 42.92% |
| FFIV240719C00230000 | 2024-05-08 3:00PM EDT | 230.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 8 | 2,788 | 48.61% |
| FFIV240719C00240000 | 2024-04-30 3:59PM EDT | 240.00 | 0.40 | 0.00 | 0.20 | 0.00 | - | 1 | 31 | 37.01% |
Opções de vendapara19 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FFIV240719P00105000 | 2023-11-22 11:46AM EDT | 105.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | 1 | 0 | 94.80% |
| FFIV240719P00130000 | 2024-01-22 4:33PM EDT | 130.00 | 0.62 | 0.10 | 4.80 | 0.00 | - | - | 1 | 62.35% |
| FFIV240719P00140000 | 2024-01-05 11:55AM EDT | 140.00 | 2.40 | 0.30 | 4.80 | 0.00 | - | 1 | 1 | 51.11% |
| FFIV240719P00145000 | 2024-04-30 10:33AM EDT | 145.00 | 0.90 | 0.05 | 5.00 | 0.00 | - | 1 | 4 | 58.89% |
| FFIV240719P00150000 | 2023-12-29 12:13PM EDT | 150.00 | 2.95 | 0.65 | 5.00 | 0.00 | - | 2 | 5 | 52.17% |
| FFIV240719P00155000 | 2024-04-30 10:37AM EDT | 155.00 | 2.25 | 0.30 | 4.20 | 0.00 | - | 1 | 7 | 41.78% |
| FFIV240719P00160000 | 2024-05-01 9:40AM EDT | 160.00 | 3.30 | 0.55 | 1.25 | 0.00 | - | 1 | 14 | 20.97% |
| FFIV240719P00165000 | 2024-05-16 12:06PM EDT | 165.00 | 1.83 | 1.45 | 2.05 | 0.00 | - | 1 | 35 | 19.52% |
| FFIV240719P00170000 | 2024-05-16 12:06PM EDT | 170.00 | 3.06 | 2.60 | 3.20 | 0.00 | - | 1 | 20 | 17.66% |
| FFIV240719P00175000 | 2024-05-17 2:02PM EDT | 175.00 | 5.00 | 4.20 | 5.30 | 0.00 | - | 3 | 46 | 16.91% |
| FFIV240719P00180000 | 2024-04-30 10:06AM EDT | 180.00 | 7.40 | 6.80 | 8.20 | -9.00 | -54.88% | 1 | 20 | 16.13% |
| FFIV240719P00185000 | 2024-04-29 3:48PM EDT | 185.00 | 10.00 | 9.50 | 14.00 | 0.00 | - | 29 | 73 | 24.81% |
| FFIV240719P00190000 | 2024-04-26 1:00PM EDT | 190.00 | 11.80 | 13.80 | 18.00 | 0.00 | - | 25 | 0 | 25.29% |
| FFIV240719P00195000 | 2024-04-30 9:30AM EDT | 195.00 | 31.00 | 18.50 | 23.30 | 0.00 | - | 3 | 0 | 31.05% |
| FFIV240719P00200000 | 2024-04-12 9:57AM EDT | 200.00 | 15.10 | 26.10 | 30.70 | 0.00 | - | 4 | 6 | 46.20% |
| FFIV240719P00220000 | 2024-01-30 10:32AM EDT | 220.00 | 25.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.