$270.07
-3.07-1.12%
al cierre: -
$270.07
0.000.00%
After hour: 4:00 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
-
Bid167.9
Ask172.2
volume0
Intrest0
Strike
100
100
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid163.2
Ask167.2
volume0
Intrest0
Strike
105
105
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid158
Ask162.2
volume0
Intrest0
Strike
110
110
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price185.7Jan 29, 2025
Change
00%
Bid153.2
Ask157.2
volume0
Intrest1
Strike
115
115
Last Price-
Change
-
Bid-
Ask0.1
volume0
Intrest0
Last Price-
Change
-
Bid148.2
Ask152.2
volume0
Intrest0
Strike
120
120
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid143.4
Ask147.2
volume0
Intrest0
Strike
125
125
Last Price0.01Apr 28, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest22
Last Price-
Change
-
Bid138.1
Ask142.2
volume0
Intrest0
Strike
130
130
Last Price0.15Dec 12, 2024
Change
00%
Bid-
Ask2.15
volume0
Intrest8
Last Price-
Change
-
Bid133.1
Ask137.2
volume0
Intrest0
Strike
135
135
Last Price-
Change
-
Bid-
Ask0.1
volume0
Intrest0
Last Price-
Change
-
Bid128.3
Ask132.2
volume0
Intrest0
Strike
140
140
Last Price0.35Apr 09, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest1
Last Price-
Change
-
Bid123.3
Ask127.2
volume0
Intrest0
Strike
145
145
Last Price0.7Apr 07, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest2
Last Price114.54Apr 09, 2025
Change
00%
Bid119
Ask122.2
volume0
Intrest139
Strike
150
150
Last Price0.05Apr 28, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest3
Last Price-
Change
-
Bid113.3
Ask117.3
volume0
Intrest0
Strike
155
155
Last Price0.65Apr 09, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest1
Last Price64.2Oct 28, 2024
Change
00%
Bid108.3
Ask112.2
volume0
Intrest1
Strike
160
160
Last Price1.23Apr 07, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest9
Last Price-
Change
-
Bid103.1
Ask107.2
volume0
Intrest0
Strike
165
165
Last Price0.95Apr 09, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest6
Last Price99.6Apr 28, 2025
Change
00%
Bid98.3
Ask102.2
volume0
Intrest14
Strike
170
170
Last Price1.2Apr 09, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest10
Last Price-
Change
-
Bid93.3
Ask97.2
volume0
Intrest0
Strike
175
175
Last Price0.07Apr 29, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest7
Last Price113.97Jan 29, 2025
Change
00%
Bid88.1
Ask92.2
volume0
Intrest1
Strike
180
180
Last Price0.05May 08, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest41
Last Price79.66Dec 09, 2024
Change
00%
Bid83
Ask87.3
volume0
Intrest2
Strike
185
185
Last Price3.3Apr 07, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest9
Last Price58.45Oct 29, 2024
Change
00%
Bid78.3
Ask82.3
volume0
Intrest2
Strike
190
190
Last Price1.38Apr 25, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest9
Last Price72.01Dec 13, 2024
Change
00%
Bid73.3
Ask77.3
volume0
Intrest5
Strike
195
195
Last Price0.05May 08, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest38
Last Price68.82May 02, 2025
Change
00%
Bid68.3
Ask72.3
volume0
Intrest4
Strike
200
200
Last Price0.25May 09, 2025
Change
0.15150%
Bid-
Ask0.55
volume1
Intrest151
Last Price39.2Oct 30, 2024
Change
00%
Bid58.4
Ask62.2
volume0
Intrest2
Strike
210
210
Last Price0.05May 02, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest158
Last Price39.43Apr 29, 2025
Change
00%
Bid48.4
Ask52.4
volume0
Intrest30
Strike
220
220
Last Price0.06May 09, 2025
Change
0.05500%
Bid-
Ask2.2
volume1
Intrest89
Last Price31.4Apr 10, 2025
Change
00%
Bid38.5
Ask42.4
volume0
Intrest9
Strike
230
230
Last Price0.2May 09, 2025
Change
0.0642.86%
Bid0.05
Ask0.3
volume5
Intrest126
Last Price29.29May 09, 2025
Change
4.3817.58%
Bid28.5
Ask31.8
volume1
Intrest33
Strike
240
240
Last Price0.3May 09, 2025
Change
0.240%
Bid-
Ask0.5
volume5
Intrest56
Last Price25.02May 08, 2025
Change
00%
Bid18.7
Ask22.4
volume0
Intrest34
Strike
250
250
Last Price0.36May 09, 2025
Change
0.5460%
Bid0.2
Ask0.9
volume9
Intrest117
Last Price11.6May 09, 2025
Change
2.819.44%
Bid9.7
Ask13
volume1
Intrest133
Strike
260
260
Last Price1.75May 09, 2025
Change
0.89103.49%
Bid1
Ask1.6
volume6
Intrest173
Last Price5.92May 09, 2025
Change
2.0826%
Bid4.1
Ask5
volume2
Intrest399
Strike
270
270
Last Price2.75May 08, 2025
Change
00%
Bid3.9
Ask4.8
volume0
Intrest48
Last Price0.93May 09, 2025
Change
1.0753.5%
Bid0.6
Ask1.1
volume23
Intrest400
Strike
280
280
Last Price6.9May 08, 2025
Change
00%
Bid9.6
Ask12.1
volume0
Intrest29
Last Price0.11May 09, 2025
Change
0.2670.27%
Bid-
Ask0.3
volume9
Intrest283
Strike
290
290
Last Price28Apr 29, 2025
Change
00%
Bid17.9
Ask21.9
volume0
Intrest25
Last Price0.08May 08, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest303
Strike
300
300
Last Price34.4May 01, 2025
Change
00%
Bid27.9
Ask31.8
volume0
Intrest0
Last Price0.05May 08, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest354
Strike
310
310
Last Price35.13May 08, 2025
Change
00%
Bid37.9
Ask41.8
volume0
Intrest4
Last Price0.05May 09, 2025
Change
00%
Bid-
Ask0.05
volume2
Intrest123
Strike
320
320
Last Price45.13May 08, 2025
Change
00%
Bid47.9
Ask51.8
volume0
Intrest0
Last Price0.01May 08, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest204
Strike
330
330
Last Price37.36Feb 24, 2025
Change
00%
Bid57.9
Ask61.8
volume0
Intrest0
Last Price0.15Apr 29, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest208
Strike
340
340
Last Price-
Change
-
Bid67.9
Ask72.1
volume0
Intrest0
Last Price0.05May 02, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest116
Strike
350
350
Last Price-
Change
-
Bid77.9
Ask81.9
volume0
Intrest0
Last Price0.05Apr 29, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest3
Strike
360
360
Last Price75Jan 29, 2025
Change
00%
Bid87.9
Ask91.9
volume0
Intrest0
Last Price0.3Mar 20, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest1
Strike
370
370
Last Price-
Change
-
Bid97.9
Ask102
volume0
Intrest0
Last Price0.4Apr 28, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest1
Strike
380
380
Last Price-
Change
-
Bid107.9
Ask111.9
volume0
Intrest0
Last Price0.45Mar 05, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest1
Strike
390
390
Last Price-
Change
-
Bid118
Ask122.1
volume0
Intrest0
Last Price0.02Apr 28, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest24
Strike
400
400
Last Price-
Change
-
Bid127.9
Ask132
volume0
Intrest0