Mercado abrirá em 8 h 50 min
BOVESPA
124.645,58 -95,11 (-0,08%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.085,84 +621,85 (+1,10%) PETROLEO CRU
83,81 +0,24 (+0,29%) OURO
2.346,80 +4,30 (+0,18%) Bitcoin USD
64.354,86 +171,50 (+0,27%)
F5, Inc. (FFIV)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
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 | 185.05% |
| FFIV240517C00155000 | 2023-12-11 4:29PM EDT | 155.00 | 25.70 | 26.40 | 28.50 | 0.00 | - | 1 | 53 | 58.91% |
| FFIV240517C00160000 | 2023-12-14 4:24PM EDT | 160.00 | 23.70 | 22.40 | 24.60 | 0.00 | - | 5 | 11 | 50.46% |
| FFIV240517C00165000 | 2024-04-25 3:43PM EDT | 165.00 | 19.10 | 16.50 | 19.80 | -3.40 | -15.11% | 1 | 9 | 52.86% |
| FFIV240517C00170000 | 2024-04-19 3:36PM EDT | 170.00 | 11.71 | 12.50 | 16.80 | 0.00 | - | 3 | 16 | 56.65% |
| FFIV240517C00175000 | 2024-04-23 10:49AM EDT | 175.00 | 9.89 | 10.10 | 11.20 | 0.00 | - | 44 | 38 | 41.60% |
| FFIV240517C00180000 | 2024-04-24 12:39PM EDT | 180.00 | 6.40 | 7.10 | 7.60 | 0.00 | - | 3 | 121 | 37.45% |
| FFIV240517C00185000 | 2024-04-24 10:51AM EDT | 185.00 | 4.00 | 4.80 | 5.10 | 0.00 | - | 6 | 106 | 36.50% |
| FFIV240517C00190000 | 2024-04-24 10:48AM EDT | 190.00 | 2.45 | 2.75 | 3.30 | 0.00 | - | 56 | 165 | 36.19% |
| FFIV240517C00195000 | 2024-04-24 11:24AM EDT | 195.00 | 1.50 | 1.60 | 2.10 | 0.00 | - | 1 | 156 | 36.48% |
| FFIV240517C00200000 | 2024-04-25 2:20PM EDT | 200.00 | 1.35 | 0.85 | 1.25 | +0.45 | +50.00% | 1 | 140 | 36.38% |
| FFIV240517C00210000 | 2024-04-22 2:22PM EDT | 210.00 | 0.35 | 0.20 | 0.45 | 0.00 | - | 6 | 233 | 37.40% |
| FFIV240517C00220000 | 2024-04-10 12:25PM EDT | 220.00 | 0.75 | 0.00 | 0.40 | 0.00 | - | 1 | 217 | 45.41% |
| FFIV240517C00230000 | 2024-01-29 4:20PM EDT | 230.00 | 0.65 | 0.00 | 1.50 | 0.00 | - | 2 | 8 | 60.74% |
| FFIV240517C00240000 | 2023-10-30 10:21AM EDT | 240.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
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 | 252.30% |
| FFIV240517P00080000 | 2023-11-03 11:30AM EDT | 80.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 1 | 10 | 236.13% |
| FFIV240517P00085000 | 2023-11-14 10:47AM EDT | 85.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 221.00% |
| 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 | 180.42% |
| FFIV240517P00120000 | 2023-10-26 11:03AM EDT | 120.00 | 2.40 | 0.50 | 1.15 | 0.00 | - | 1 | 0 | 104.25% |
| FFIV240517P00125000 | 2023-11-06 2:48PM EDT | 125.00 | 2.15 | 0.45 | 1.15 | 0.00 | - | 5 | 157 | 95.02% |
| FFIV240517P00130000 | 2023-10-30 3:19PM EDT | 130.00 | 4.20 | 1.05 | 1.20 | 0.00 | - | 2 | 15 | 93.55% |
| FFIV240517P00135000 | 2024-04-02 2:07PM EDT | 135.00 | 0.11 | 0.05 | 0.55 | 0.00 | - | 3 | 16 | 64.99% |
| FFIV240517P00140000 | 2024-01-10 10:59AM EDT | 140.00 | 1.55 | 0.00 | 2.95 | 0.00 | - | 1 | 17 | 82.23% |
| FFIV240517P00145000 | 2024-02-20 10:30AM EDT | 145.00 | 0.80 | 0.00 | 1.30 | 0.00 | - | 1 | 29 | 60.16% |
| FFIV240517P00150000 | 2024-01-30 4:16PM EDT | 150.00 | 0.85 | 0.35 | 4.70 | 0.00 | - | 16 | 136 | 77.22% |
| FFIV240517P00155000 | 2024-04-17 11:25AM EDT | 155.00 | 0.50 | 0.00 | 0.50 | 0.00 | - | 2 | 12 | 42.92% |
| FFIV240517P00160000 | 2024-04-22 12:42PM EDT | 160.00 | 0.90 | 0.50 | 0.75 | 0.00 | - | 4 | 33 | 39.92% |
| FFIV240517P00165000 | 2024-04-22 9:37AM EDT | 165.00 | 1.80 | 0.90 | 1.85 | 0.00 | - | 1 | 26 | 43.76% |
| FFIV240517P00170000 | 2024-04-22 1:04PM EDT | 170.00 | 2.55 | 1.90 | 2.25 | 0.00 | - | 2 | 27 | 37.96% |
| FFIV240517P00175000 | 2024-04-22 12:47PM EDT | 175.00 | 4.08 | 3.10 | 3.50 | 0.00 | - | 3 | 45 | 36.33% |
| FFIV240517P00180000 | 2024-04-25 10:02AM EDT | 180.00 | 5.50 | 4.80 | 5.30 | +0.70 | +14.58% | 1 | 56 | 34.89% |
| FFIV240517P00185000 | 2024-04-25 2:32PM EDT | 185.00 | 7.10 | 6.90 | 7.90 | -1.00 | -12.35% | 2 | 49 | 34.51% |
| FFIV240517P00190000 | 2024-04-25 2:32PM EDT | 190.00 | 10.21 | 10.20 | 11.40 | -1.58 | -13.40% | 1 | 69 | 35.89% |
| FFIV240517P00195000 | 2024-04-16 9:54AM EDT | 195.00 | 13.80 | 12.50 | 16.00 | 0.00 | - | 2 | 32 | 41.80% |
| FFIV240517P00200000 | 2024-04-18 11:09AM EDT | 200.00 | 19.90 | 16.50 | 20.30 | 0.00 | - | 1 | 19 | 44.08% |
© 2024 Yahoo. Todos os direitos reservados.