$301.48
1.020.34%
al cierre: -
$300.07
-1.41-0.47%
After hour: 5:51 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
-
Bid199.2
Ask204
volume0
Intrest0
Strike
100
100
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid194.2
Ask199
volume0
Intrest0
Strike
105
105
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid189.2
Ask194
volume0
Intrest0
Strike
110
110
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid184.4
Ask189
volume0
Intrest0
Strike
115
115
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid179.5
Ask184
volume0
Intrest0
Strike
120
120
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price117.8Oct 31, 2024
Change
00%
Bid174.5
Ask179
volume0
Intrest1
Strike
125
125
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid169.5
Ask174
volume0
Intrest0
Strike
130
130
Last Price-
Change
-
Bid-
Ask1.85
volume0
Intrest0
Last Price-
Change
-
Bid164.5
Ask169
volume0
Intrest0
Strike
135
135
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid159.5
Ask164
volume0
Intrest0
Strike
140
140
Last Price0.05Jan 28, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest12
Last Price-
Change
-
Bid154.5
Ask159
volume0
Intrest0
Strike
145
145
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid149.5
Ask154
volume0
Intrest0
Strike
150
150
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid144.5
Ask149
volume0
Intrest0
Strike
155
155
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid139.5
Ask144
volume0
Intrest0
Strike
160
160
Last Price0.09Jan 28, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest22
Last Price-
Change
-
Bid134.5
Ask139.2
volume0
Intrest0
Strike
165
165
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid129.5
Ask134.1
volume0
Intrest0
Strike
170
170
Last Price0.55Nov 12, 2024
Change
00%
Bid-
Ask2.5
volume0
Intrest1
Last Price-
Change
-
Bid124.7
Ask129.5
volume0
Intrest0
Strike
175
175
Last Price4.3Aug 30, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest6
Last Price79.97Dec 06, 2024
Change
00%
Bid119.7
Ask124.5
volume0
Intrest1
Strike
180
180
Last Price3.03Oct 28, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest12
Last Price63.56Oct 29, 2024
Change
00%
Bid114.8
Ask119.5
volume0
Intrest1
Strike
185
185
Last Price0.14Jan 28, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest7
Last Price79.69Jan 28, 2025
Change
00%
Bid109.7
Ask114.5
volume0
Intrest4
Strike
190
190
Last Price0.15Jan 28, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest33
Last Price-
Change
-
Bid104.6
Ask109.5
volume0
Intrest0
Strike
195
195
Last Price0.1Jan 29, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest163
Last Price69.2Jan 28, 2025
Change
00%
Bid99.7
Ask104.5
volume0
Intrest11
Strike
200
200
Last Price0.07Jan 29, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest79
Last Price58.75Jan 28, 2025
Change
00%
Bid90.5
Ask93.8
volume0
Intrest33
Strike
210
210
Last Price0.05Jan 29, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest132
Last Price81.26Jan 29, 2025
Change
00%
Bid80.5
Ask83.6
volume0
Intrest21
Strike
220
220
Last Price0.05Jan 30, 2025
Change
0.0116.67%
Bid0.05
Ask1
volume5
Intrest81
Last Price73.3Jan 30, 2025
Change
2.753.9%
Bid70.6
Ask74.1
volume3
Intrest40
Strike
230
230
Last Price0.1Jan 30, 2025
Change
00%
Bid0.05
Ask0.2
volume8
Intrest144
Last Price62Jan 30, 2025
Change
4.57.83%
Bid61.3
Ask64.2
volume7
Intrest65
Strike
240
240
Last Price0.1Jan 30, 2025
Change
0.2571.43%
Bid-
Ask1.2
volume7
Intrest183
Last Price55.4Jan 30, 2025
Change
5.0510.03%
Bid50.7
Ask54.1
volume1
Intrest122
Strike
250
250
Last Price0.2Jan 30, 2025
Change
00%
Bid0.1
Ask0.3
volume26
Intrest403
Last Price42Jan 30, 2025
Change
410.53%
Bid40.7
Ask44
volume13
Intrest121
Strike
260
260
Last Price0.15Jan 30, 2025
Change
0.1753.13%
Bid0.1
Ask0.25
volume36
Intrest338
Last Price36Jan 30, 2025
Change
6.220.81%
Bid31.8
Ask34.9
volume19
Intrest170
Strike
270
270
Last Price0.2Jan 30, 2025
Change
0.4267.74%
Bid0.25
Ask1.3
volume79
Intrest177
Last Price23Jan 30, 2025
Change
1.094.97%
Bid21.8
Ask24.1
volume56
Intrest269
Strike
280
280
Last Price0.75Jan 30, 2025
Change
0.4537.5%
Bid0.25
Ask0.85
volume127
Intrest227
Last Price14.11Jan 30, 2025
Change
0.614.52%
Bid13.2
Ask14.9
volume119
Intrest245
Strike
290
290
Last Price1.8Jan 30, 2025
Change
1.1538.98%
Bid1.55
Ask2.1
volume84
Intrest140
Last Price6.97Jan 30, 2025
Change
0.060.87%
Bid6.8
Ask7.6
volume279
Intrest512
Strike
300
300
Last Price5.04Jan 30, 2025
Change
1.6624.78%
Bid4.2
Ask5.6
volume107
Intrest199
Last Price2.78Jan 30, 2025
Change
0.217.02%
Bid1.85
Ask3.4
volume351
Intrest390
Strike
310
310
Last Price9.1Jan 30, 2025
Change
3.4127.26%
Bid8.8
Ask11.7
volume25
Intrest15
Last Price1.15Jan 30, 2025
Change
0.054.17%
Bid-
Ask1.6
volume205
Intrest125
Strike
320
320
Last Price16Jan 30, 2025
Change
4.521.95%
Bid17
Ask20.1
volume1
Intrest7
Last Price0.53Jan 30, 2025
Change
0.036%
Bid0.3
Ask0.65
volume106
Intrest151
Strike
330
330
Last Price32.45Jan 29, 2025
Change
00%
Bid26.5
Ask30.2
volume0
Intrest0
Last Price0.25Jan 30, 2025
Change
0.014.17%
Bid-
Ask0.4
volume12
Intrest133
Strike
340
340
Last Price44Jan 29, 2025
Change
00%
Bid36.5
Ask40
volume0
Intrest0
Last Price0.14Jan 30, 2025
Change
0.0440%
Bid-
Ask0.3
volume13
Intrest217
Strike
350
350
Last Price46.94Jan 30, 2025
Change
34.5642.4%
Bid46.5
Ask50.4
volume1
Intrest1
Last Price0.67Jan 28, 2025
Change
00%
Bid-
Ask1.4
volume0
Intrest1
Strike
360
360
Last Price56.94Jan 30, 2025
Change
-
Bid56.5
Ask60
volume1
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
370
370
Last Price-
Change
-
Bid66.5
Ask70
volume0
Intrest0
Last Price0.1Jan 29, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest4
Strike
380
380
Last Price-
Change
-
Bid76.4
Ask81
volume0
Intrest0
Last Price0.1Jan 29, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest77
Strike
390
390
Last Price-
Change
-
Bid86.4
Ask91
volume0
Intrest0