Deutsche Märkte öffnen in 4 Stunden 15 Minuten
Nikkei 225
38.276,36 +2,31 (+0,01%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Bitcoin EUR
53.380,66 -2.453,00 (-4,39%) CMC Crypto 200
1.255,81 -83,25 (-6,22%) Nasdaq Compositive
15.605,48 -52,34 (-0,33%) S&P 500
5.018,39 -17,30 (-0,34%)
Fastly, Inc. (FSLY)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY240503C00010500 | 2024-05-01 9:54AM EDT | 10.50 | 2.48 | 2.28 | 3.20 | +0.24 | +10.71% | 1 | 3 | 329.69% |
| FSLY240503C00011000 | 2024-05-01 3:59PM EDT | 11.00 | 2.14 | 2.10 | 2.20 | -0.05 | -2.28% | 13 | 8 | 245.31% |
| FSLY240503C00011500 | 2024-05-01 2:50PM EDT | 11.50 | 2.09 | 1.74 | 1.78 | +0.12 | +6.09% | 18 | 18 | 239.84% |
| FSLY240503C00012000 | 2024-05-01 3:59PM EDT | 12.00 | 1.50 | 1.44 | 1.51 | -0.02 | -1.32% | 503 | 691 | 255.47% |
| FSLY240503C00012500 | 2024-05-01 3:58PM EDT | 12.50 | 1.20 | 1.18 | 1.23 | -0.01 | -0.83% | 1,916 | 1,885 | 260.16% |
| FSLY240503C00013000 | 2024-05-01 3:59PM EDT | 13.00 | 0.99 | 0.98 | 0.99 | -0.04 | -3.88% | 1,358 | 2,465 | 266.80% |
| FSLY240503C00013500 | 2024-05-01 3:59PM EDT | 13.50 | 0.78 | 0.75 | 0.81 | -0.04 | -4.88% | 471 | 1,559 | 267.19% |
| FSLY240503C00014000 | 2024-05-01 3:59PM EDT | 14.00 | 0.62 | 0.61 | 0.64 | +0.02 | +3.33% | 778 | 1,630 | 271.09% |
| FSLY240503C00014500 | 2024-05-01 3:59PM EDT | 14.50 | 0.50 | 0.44 | 0.50 | +0.01 | +2.04% | 398 | 1,078 | 266.80% |
| FSLY240503C00015000 | 2024-05-01 3:58PM EDT | 15.00 | 0.36 | 0.34 | 0.37 | -0.02 | -5.26% | 1,666 | 1,382 | 265.63% |
| FSLY240503C00015500 | 2024-05-01 3:59PM EDT | 15.50 | 0.25 | 0.25 | 0.28 | -0.03 | -10.71% | 211 | 1,104 | 264.84% |
| FSLY240503C00016000 | 2024-05-01 3:57PM EDT | 16.00 | 0.20 | 0.18 | 0.21 | 0.00 | - | 1,804 | 1,619 | 263.28% |
| FSLY240503C00016500 | 2024-05-01 3:59PM EDT | 16.50 | 0.15 | 0.14 | 0.15 | -0.01 | -6.25% | 133 | 555 | 264.06% |
| FSLY240503C00017000 | 2024-05-01 3:56PM EDT | 17.00 | 0.11 | 0.09 | 0.11 | 0.00 | - | 318 | 835 | 260.94% |
| FSLY240503C00017500 | 2024-05-01 3:59PM EDT | 17.50 | 0.08 | 0.07 | 0.08 | -0.01 | -11.11% | 168 | 288 | 262.50% |
| FSLY240503C00018000 | 2024-05-01 3:59PM EDT | 18.00 | 0.05 | 0.05 | 0.06 | -0.01 | -16.67% | 726 | 795 | 264.06% |
| FSLY240503C00018500 | 2024-05-01 3:49PM EDT | 18.50 | 0.05 | 0.05 | 0.09 | +0.01 | +25.00% | 110 | 197 | 293.75% |
| FSLY240503C00019000 | 2024-05-01 3:48PM EDT | 19.00 | 0.04 | 0.01 | 0.04 | -0.02 | -33.33% | 72 | 298 | 259.38% |
| FSLY240503C00019500 | 2024-05-01 9:33AM EDT | 19.50 | 0.04 | 0.01 | 0.06 | +0.01 | +33.33% | 11 | 62 | 287.50% |
| FSLY240503C00020000 | 2024-05-01 12:32PM EDT | 20.00 | 0.03 | 0.00 | 0.05 | +0.02 | +200.00% | 28 | 107 | 287.50% |
| FSLY240503C00020500 | 2024-04-26 1:55PM EDT | 20.50 | 0.19 | 0.00 | 0.52 | 0.00 | - | 1 | 1 | 478.91% |
| FSLY240503C00021000 | 2024-04-30 1:04PM EDT | 21.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 109 | 126 | 312.50% |
| FSLY240503C00022000 | 2024-05-01 2:49PM EDT | 22.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 205 | 371 | 312.50% |
| FSLY240503C00023000 | 2024-04-26 2:52PM EDT | 23.00 | 0.01 | 0.00 | 0.33 | 0.00 | - | 2 | 13 | 501.56% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY240503P00007500 | 2024-04-22 3:30PM EDT | 7.50 | 0.14 | 0.00 | 0.02 | 0.00 | - | - | 33 | 325.00% |
| FSLY240503P00008000 | 2024-04-26 3:11PM EDT | 8.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 16 | 45 | 262.50% |
| FSLY240503P00008500 | 2024-05-01 3:44PM EDT | 8.50 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 40 | 26 | 256.25% |
| FSLY240503P00009000 | 2024-05-01 3:58PM EDT | 9.00 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 518 | 245 | 240.63% |
| FSLY240503P00009500 | 2024-05-01 3:44PM EDT | 9.50 | 0.03 | 0.02 | 0.04 | -0.06 | -66.67% | 101 | 704 | 234.38% |
| FSLY240503P00010000 | 2024-05-01 3:56PM EDT | 10.00 | 0.04 | 0.04 | 0.05 | -0.08 | -66.67% | 1,885 | 916 | 218.75% |
| FSLY240503P00010500 | 2024-05-01 3:57PM EDT | 10.50 | 0.09 | 0.08 | 0.09 | -0.13 | -59.09% | 881 | 357 | 216.41% |
| FSLY240503P00011000 | 2024-05-01 3:58PM EDT | 11.00 | 0.17 | 0.16 | 0.18 | -0.19 | -52.78% | 7,795 | 2,110 | 222.66% |
| FSLY240503P00011500 | 2024-05-01 3:59PM EDT | 11.50 | 0.34 | 0.30 | 0.33 | -0.20 | -37.04% | 1,308 | 723 | 234.38% |
| FSLY240503P00012000 | 2024-05-01 3:59PM EDT | 12.00 | 0.53 | 0.51 | 0.53 | -0.26 | -32.91% | 527 | 1,240 | 247.66% |
| FSLY240503P00012500 | 2024-05-01 3:59PM EDT | 12.50 | 0.77 | 0.74 | 0.77 | -0.26 | -25.24% | 474 | 412 | 254.69% |
| FSLY240503P00013000 | 2024-05-01 3:58PM EDT | 13.00 | 1.04 | 1.02 | 1.05 | -0.24 | -18.75% | 393 | 943 | 261.72% |
| FSLY240503P00013500 | 2024-05-01 3:45PM EDT | 13.50 | 1.33 | 1.33 | 1.36 | -0.29 | -17.90% | 247 | 963 | 265.63% |
| FSLY240503P00014000 | 2024-05-01 3:48PM EDT | 14.00 | 1.59 | 1.63 | 1.69 | -0.19 | -10.67% | 238 | 302 | 261.72% |
| FSLY240503P00014500 | 2024-04-11 1:21PM EDT | 14.50 | 1.66 | 1.94 | 2.06 | 0.00 | - | - | 143 | 255.08% |
| FSLY240503P00015000 | 2024-05-01 11:51AM EDT | 15.00 | 2.20 | 2.38 | 2.45 | -0.60 | -21.43% | 6 | 14 | 262.50% |
| FSLY240503P00015500 | 2024-04-29 9:30AM EDT | 15.50 | 2.96 | 2.76 | 2.86 | 0.00 | - | 10 | 52 | 255.47% |
| FSLY240503P00016000 | 2024-05-01 2:42PM EDT | 16.00 | 3.50 | 3.25 | 3.30 | +0.65 | +22.81% | 2 | 1 | 267.97% |
| FSLY240503P00017000 | 2024-03-27 1:03PM EDT | 17.00 | 4.40 | 4.15 | 4.25 | 0.00 | - | 1 | 2 | 278.13% |
| FSLY240503P00018000 | 2024-04-29 2:22PM EDT | 18.00 | 5.08 | 4.50 | 5.25 | 0.00 | - | 6 | 5 | 346.09% |
| FSLY240503P00019000 | 2024-04-29 10:41AM EDT | 19.00 | 5.87 | 4.55 | 6.60 | 0.00 | - | 3 | 3 | 532.03% |
| FSLY240503P00025000 | 2024-04-19 2:51PM EDT | 25.00 | 12.75 | 11.80 | 12.45 | 0.00 | - | 110 | 0 | 453.13% |
