$296.50
al cierre: Oct 20, 4:28 PM EDT
$298.20
1.700.57%
After hour: 4:28 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..
In The Money
Último precio
Cambio
Oferta
Venta
Volumen
Interés abierto
Strike
Strike
Strike
Último precio
Cambio
Oferta
Venta
Volumen
Interés abierto
Last Price-
Change
-
Bid168.8
Ask172.2
volume0
Intrest0
Strike
130
130
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid163.8
Ask167.2
volume0
Intrest0
Strike
135
135
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid158.8
Ask162.3
volume0
Intrest0
Strike
140
140
Last Price0.55Apr 03, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest2
Last Price112.5Apr 08, 2025
Change
-0%
Bid153.8
Ask157.2
volume0
Intrest1
Strike
145
145
Last Price0.7Apr 03, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest2
Last Price-
Change
-
Bid148.8
Ask152.2
volume0
Intrest0
Strike
150
150
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid143.8
Ask147.2
volume0
Intrest0
Strike
155
155
Last Price0.55Mar 26, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest6
Last Price-
Change
-
Bid138.8
Ask142.2
volume0
Intrest0
Strike
160
160
Last Price1.4Apr 24, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest6
Last Price-
Change
-
Bid133.8
Ask137.2
volume0
Intrest0
Strike
165
165
Last Price0.95Mar 05, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest1
Last Price125.7Oct 16, 2025
Change
-0%
Bid128.9
Ask132.1
volume0
Intrest4
Strike
170
170
Last Price0.85Feb 27, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest2
Last Price-
Change
-
Bid123.8
Ask127.2
volume0
Intrest0
Strike
175
175
Last Price0.95Feb 25, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest1
Last Price134.7Aug 18, 2025
Change
-0%
Bid118.9
Ask122.2
volume0
Intrest1
Strike
180
180
Last Price1.1Feb 25, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest1
Last Price-
Change
-
Bid113.8
Ask117.2
volume0
Intrest0
Strike
185
185
Last Price1.83May 21, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest2
Last Price75.4Apr 11, 2025
Change
-0%
Bid108.8
Ask112.2
volume0
Intrest2
Strike
190
190
Last Price3.92Apr 28, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest6
Last Price-
Change
-
Bid103.8
Ask107.2
volume0
Intrest0
Strike
195
195
Last Price3.2Apr 30, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest3
Last Price115Aug 18, 2025
Change
-0%
Bid98.9
Ask102.2
volume0
Intrest1
Strike
200
200
Last Price1.3May 13, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest2
Last Price-
Change
-
Bid88.8
Ask92.2
volume0
Intrest0
Strike
210
210
Last Price2.05Feb 21, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest1
Last Price52.05Apr 29, 2025
Change
-0%
Bid78.8
Ask82.1
volume0
Intrest5
Strike
220
220
Last Price0.95Jun 25, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest1
Last Price54.4Apr 28, 2025
Change
-0%
Bid68.8
Ask72.2
volume0
Intrest3
Strike
230
230
Last Price0.85Jul 21, 2025
Change
-0%
Bid-
Ask2.1
volume0
Intrest5
Last Price89.7Oct 07, 2025
Change
-0%
Bid58.8
Ask62.2
volume0
Intrest2
Strike
240
240
Last Price1.55Jul 28, 2025
Change
-0%
Bid-
Ask2.1
volume0
Intrest9
Last Price86.6Oct 15, 2025
Change
-0%
Bid48.8
Ask52.2
volume0
Intrest6
Strike
250
250
Last Price0.15Oct 16, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest33
Last Price37.43Oct 17, 2025
Change
-0%
Bid38.9
Ask42.1
volume0
Intrest3
Strike
260
260
Last Price0.07Oct 17, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest11
Last Price42.53Oct 16, 2025
Change
-0%
Bid28.8
Ask32.1
volume0
Intrest4
Strike
270
270
Last Price0.02Oct 17, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest151
Last Price17.71Oct 17, 2025
Change
-0%
Bid18.8
Ask22.2
volume0
Intrest7
Strike
280
280
Last Price0.05Oct 17, 2025
Change
-0%
Bid-
Ask0.15
volume0
Intrest157
Last Price7.37Oct 17, 2025
Change
-0%
Bid9.1
Ask12.2
volume0
Intrest17
Strike
290
290
Last Price0.08Oct 17, 2025
Change
-0%
Bid-
Ask1.45
volume0
Intrest133
Last Price2.5Oct 17, 2025
Change
-0%
Bid0.4
Ask3.3
volume0
Intrest36
Strike
300
300
Last Price2.6Oct 17, 2025
Change
-0%
Bid-
Ask2.4
volume0
Intrest83
Last Price0.05Oct 17, 2025
Change
-0%
Bid-
Ask1.5
volume0
Intrest203
Strike
310
310
Last Price13.58Oct 17, 2025
Change
-0%
Bid7.8
Ask11.2
volume0
Intrest45
Last Price0.82Oct 16, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest147
Strike
320
320
Last Price26.7Oct 17, 2025
Change
-0%
Bid17.8
Ask21.1
volume0
Intrest130
Last Price0.03Oct 17, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest50
Strike
330
330
Last Price32Oct 16, 2025
Change
-0%
Bid27.9
Ask30.5
volume0
Intrest251
Last Price0.02Oct 17, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest160
Strike
340
340
Last Price44.6Oct 16, 2025
Change
-0%
Bid37.8
Ask41.1
volume0
Intrest16
Last Price0.88Oct 17, 2025
Change
-0%
Bid-
Ask1.7
volume0
Intrest81
Strike
350
350
Last Price40.5Oct 16, 2025
Change
-0%
Bid48
Ask51.2
volume0
Intrest0
Last Price0.01Oct 16, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest1108
Strike
360
360
Last Price66.2Oct 17, 2025
Change
-0%
Bid57.8
Ask61.1
volume0
Intrest0
Last Price0.3Oct 14, 2025
Change
-0%
Bid-
Ask0.15
volume0
Intrest1011
Strike
370
370
Last Price-
Change
-
Bid67.8
Ask71.2
volume0
Intrest0
Last Price0.15Oct 13, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest171
Strike
380
380
Last Price-
Change
-
Bid77.9
Ask81.2
volume0
Intrest0
Last Price1.1Mar 27, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest1
Strike
390
390
Last Price-
Change
-
Bid87.8
Ask91.2
volume0
Intrest0
Last Price0.64Sep 23, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest2
Strike
400
400
Last Price62.46Oct 13, 2025
Change
-0%
Bid97.8
Ask101.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
410
410
Last Price-
Change
-
Bid107.9
Ask111.2
volume0
Intrest0
Last Price2.1Mar 03, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest1
Strike
420
420
Last Price-
Change
-
Bid117.8
Ask121.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
430
430
Last Price-
Change
-
Bid127.9
Ask131.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
440
440
Last Price-
Change
-
Bid138
Ask141.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
450
450
Last Price-
Change
-
Bid147.9
Ask151.2
volume0
Intrest0