$295.75
6.662.30%
al cierre: -
$295.75
0.001200.00%
After hour: Jun 27, 4:13 PM EDT
Comments
Loading...
F5 (NASDAQ:FFIV) Bolsa, Cadena de Opciones
La cadena de opciones muestra datos clave de las opciones de acciones de F5 a varios precios de ejercicio y fechas de vencimiento. Los operadores utilizan esta información para analizar posibles operaciones y evaluar el sentimiento del mercado para F5..
Quote.OptionChain.in-the-money
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Strike
Strike
Strike
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Last Price-
Change
-
Bid169
Ask173.2
volume0
Intrest0
Strike
125
125
Last Price0.99Apr 07, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest1
Last Price-
Change
-
Bid163.9
Ask168
volume0
Intrest0
Strike
130
130
Last Price0.6Apr 07, 2025
Change
00%
Bid-
Ask0.35
volume0
Intrest1
Last Price-
Change
-
Bid159
Ask163
volume0
Intrest0
Strike
135
135
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid154.1
Ask158.3
volume0
Intrest0
Strike
140
140
Last Price-
Change
-
Bid-
Ask0.35
volume0
Intrest0
Last Price-
Change
-
Bid149.1
Ask153
volume0
Intrest0
Strike
145
145
Last Price0.55Jan 28, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest2
Last Price-
Change
-
Bid144.1
Ask148
volume0
Intrest0
Strike
150
150
Last Price1.4Apr 07, 2025
Change
00%
Bid-
Ask0.35
volume0
Intrest3
Last Price-
Change
-
Bid139.1
Ask143
volume0
Intrest0
Strike
155
155
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid134.1
Ask138.3
volume0
Intrest0
Strike
160
160
Last Price2.78Apr 07, 2025
Change
00%
Bid-
Ask0.4
volume0
Intrest10
Last Price-
Change
-
Bid129
Ask133.1
volume0
Intrest0
Strike
165
165
Last Price1.24Apr 17, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest4
Last Price-
Change
-
Bid124.1
Ask128.1
volume0
Intrest0
Strike
170
170
Last Price4.39Apr 07, 2025
Change
00%
Bid-
Ask0.4
volume0
Intrest8
Last Price-
Change
-
Bid119.1
Ask123.1
volume0
Intrest0
Strike
175
175
Last Price1.74Apr 17, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest6
Last Price97.8May 08, 2025
Change
00%
Bid114.2
Ask118.1
volume0
Intrest145
Strike
180
180
Last Price1.38Apr 03, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest51
Last Price-
Change
-
Bid109.2
Ask113.2
volume0
Intrest0
Strike
185
185
Last Price6.69Apr 07, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest21
Last Price-
Change
-
Bid104.2
Ask108.1
volume0
Intrest0
Strike
190
190
Last Price1.75Apr 29, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest20
Last Price101.05Jun 25, 2025
Change
00%
Bid99.2
Ask103.4
volume0
Intrest1
Strike
195
195
Last Price8.98Apr 07, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest13
Last Price-
Change
-
Bid94.1
Ask98.2
volume0
Intrest0
Strike
200
200
Last Price3.5Apr 16, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest14
Last Price-
Change
-
Bid84.3
Ask88.2
volume0
Intrest0
Strike
210
210
Last Price1.99Apr 29, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest20
Last Price37.3Apr 07, 2025
Change
00%
Bid74.3
Ask78.5
volume0
Intrest1
Strike
220
220
Last Price0.91May 13, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest7
Last Price66.4Jun 09, 2025
Change
00%
Bid64.4
Ask68.4
volume0
Intrest34
Strike
230
230
Last Price1.15May 23, 2025
Change
00%
Bid-
Ask2.2
volume0
Intrest9
Last Price25.3Apr 09, 2025
Change
00%
Bid54.4
Ask58.5
volume0
Intrest22
Strike
240
240
Last Price4.9May 01, 2025
Change
00%
Bid-
Ask2.25
volume0
Intrest14
Last Price39.2May 27, 2025
Change
00%
Bid44.6
Ask48.5
volume0
Intrest30
Strike
250
250
Last Price2.28May 13, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest42
Last Price36.52Jun 11, 2025
Change
00%
Bid34.8
Ask38.7
volume0
Intrest19
Strike
260
260
Last Price0.4Jun 26, 2025
Change
00%
Bid-
Ask2.45
volume0
Intrest64
Last Price23.4Jun 23, 2025
Change
00%
Bid25.1
Ask29
volume0
Intrest12
Strike
270
270
Last Price1.45Jun 26, 2025
Change
00%
Bid0.35
Ask0.95
volume0
Intrest51
Last Price20.01Jun 24, 2025
Change
00%
Bid16
Ask19.9
volume0
Intrest53
Strike
280
280
Last Price1.59Jun 27, 2025
Change
1.6150.31%
Bid0.65
Ask3.4
volume2
Intrest36
Last Price10.5Jun 27, 2025
Change
4.0161.79%
Bid8
Ask11.4
volume19
Intrest19
Strike
290
290
Last Price4.3Jun 27, 2025
Change
2.536.76%
Bid2.3
Ask5.7
volume7
Intrest24
Last Price4.75Jun 27, 2025
Change
2.45106.52%
Bid2.45
Ask6.1
volume8
Intrest657
Strike
300
300
Last Price13Jun 10, 2025
Change
00%
Bid7.2
Ask10.4
volume0
Intrest19
Last Price1.4Jun 27, 2025
Change
0.8133.33%
Bid0.85
Ask2.2
volume7
Intrest107
Strike
310
310
Last Price18.6Feb 11, 2025
Change
00%
Bid14
Ask17.2
volume0
Intrest2
Last Price0.23Jun 26, 2025
Change
00%
Bid-
Ask2.35
volume0
Intrest41
Strike
320
320
Last Price25Feb 18, 2025
Change
00%
Bid22.7
Ask26.4
volume0
Intrest0
Last Price0.4Jun 24, 2025
Change
00%
Bid-
Ask2.2
volume0
Intrest735
Strike
330
330
Last Price65.3Apr 28, 2025
Change
00%
Bid32.1
Ask36.3
volume0
Intrest0
Last Price0.3May 15, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest66
Strike
340
340
Last Price90.5Apr 09, 2025
Change
00%
Bid42.1
Ask46.3
volume0
Intrest0
Last Price5.2Feb 26, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest19
Strike
350
350
Last Price-
Change
-
Bid52.1
Ask56.3
volume0
Intrest0
Last Price1Apr 28, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest29
Strike
360
360
Last Price-
Change
-
Bid62.1
Ask66.3
volume0
Intrest0
Last Price2.75Mar 03, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest16
Strike
370
370
Last Price-
Change
-
Bid72.1
Ask76.3
volume0
Intrest0
Last Price2.15Feb 12, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest2
Strike
380
380
Last Price-
Change
-
Bid82.1
Ask86.3
volume0
Intrest0
Last Price1.65Feb 12, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest2
Strike
390
390
Last Price-
Change
-
Bid92.3
Ask96.3
volume0
Intrest0
Last Price0.1May 08, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest10
Strike
400
400
Last Price-
Change
-
Bid102.3
Ask106.3
volume0
Intrest0
Last Price0.25Apr 28, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest1
Strike
410
410
Last Price-
Change
-
Bid112.1
Ask116.3
volume0
Intrest0