Deutsche Märkte öffnen in 5 Stunden 38 Minuten
Nikkei 225
38.236,07 -37,98 (-0,10%) Dow Jones 30
38.225,66 +322,37 (+0,85%) Bitcoin EUR
55.292,33 +1.598,55 (+2,98%) CMC Crypto 200
1.274,75 +4,01 (+0,32%) Nasdaq Compositive
15.840,96 +235,48 (+1,51%) S&P 500
5.064,20 +45,81 (+0,91%)
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 | 2024-05-02 3:29PM EDT | 10.50 | 0.01 | 0.00 | 0.14 | -2.47 | -99.60% | 50 | 3 | 271.88% |
| FSLY240503C00011000 | 2024-05-02 12:59PM EDT | 11.00 | 0.01 | 0.00 | 0.02 | -2.13 | -99.53% | 90 | 19 | 218.75% |
| FSLY240503C00011500 | 2024-05-02 2:26PM EDT | 11.50 | 0.01 | 0.00 | 0.01 | -2.08 | -99.52% | 32 | 31 | 225.00% |
| FSLY240503C00012000 | 2024-05-02 12:33PM EDT | 12.00 | 0.01 | 0.00 | 0.01 | -1.49 | -99.33% | 26 | 1,125 | 262.50% |
| FSLY240503C00012500 | 2024-05-02 11:52AM EDT | 12.50 | 0.01 | 0.00 | 0.01 | -1.19 | -99.17% | 21 | 877 | 287.50% |
| FSLY240503C00013000 | 2024-05-02 1:51PM EDT | 13.00 | 0.01 | 0.00 | 0.01 | -0.98 | -98.99% | 164 | 2,874 | 312.50% |
| FSLY240503C00013500 | 2024-05-02 3:36PM EDT | 13.50 | 0.01 | 0.00 | 0.01 | -0.77 | -98.72% | 132 | 1,741 | 337.50% |
| FSLY240503C00014000 | 2024-05-02 2:26PM EDT | 14.00 | 0.01 | 0.00 | 0.01 | -0.61 | -98.39% | 200 | 1,780 | 362.50% |
| FSLY240503C00014500 | 2024-05-02 3:41PM EDT | 14.50 | 0.01 | 0.00 | 0.01 | -0.49 | -98.00% | 90 | 1,309 | 387.50% |
| FSLY240503C00015000 | 2024-05-02 2:46PM EDT | 15.00 | 0.01 | 0.00 | 0.00 | -0.35 | -97.22% | 189 | 1,682 | 50.00% |
| FSLY240503C00015500 | 2024-05-02 2:28PM EDT | 15.50 | 0.01 | 0.00 | 0.01 | -0.24 | -96.00% | 110 | 1,149 | 425.00% |
| FSLY240503C00016000 | 2024-05-02 11:47AM EDT | 16.00 | 0.01 | 0.00 | 0.01 | -0.19 | -95.00% | 61 | 2,073 | 450.00% |
| FSLY240503C00016500 | 2024-05-02 10:09AM EDT | 16.50 | 0.01 | 0.00 | 0.01 | -0.14 | -93.33% | 5 | 625 | 475.00% |
| FSLY240503C00017000 | 2024-05-02 3:27PM EDT | 17.00 | 0.01 | 0.00 | 0.01 | -0.10 | -90.91% | 301 | 1,135 | 500.00% |
| FSLY240503C00017500 | 2024-05-02 1:39PM EDT | 17.50 | 0.01 | 0.00 | 0.01 | -0.07 | -87.50% | 32 | 450 | 500.00% |
| FSLY240503C00018000 | 2024-05-02 3:17PM EDT | 18.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 227 | 1,460 | 525.00% |
| FSLY240503C00018500 | 2024-05-01 3:49PM EDT | 18.50 | 0.05 | 0.00 | 0.01 | 0.00 | - | 110 | 289 | 550.00% |
| FSLY240503C00019000 | 2024-05-02 9:30AM EDT | 19.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 6 | 332 | 550.00% |
| FSLY240503C00019500 | 2024-05-02 9:55AM EDT | 19.50 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 56 | 64 | 575.00% |
| FSLY240503C00020000 | 2024-05-01 12:32PM EDT | 20.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 28 | 93 | 600.00% |
| FSLY240503C00020500 | 2024-04-26 1:55PM EDT | 20.50 | 0.19 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 600.00% |
| FSLY240503C00021000 | 2024-04-30 1:04PM EDT | 21.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 109 | 126 | 625.00% |
| FSLY240503C00022000 | 2024-05-01 2:49PM EDT | 22.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 205 | 576 | 650.00% |
| FSLY240503C00023000 | 2024-04-26 2:52PM EDT | 23.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 13 | 675.00% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY240503P00007500 | 2024-05-02 3:56PM EDT | 7.50 | 0.01 | 0.00 | 0.01 | -0.13 | -92.86% | 2,775 | 33 | 150.00% |
| FSLY240503P00008000 | 2024-05-02 3:57PM EDT | 8.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 4,167 | 45 | 134.38% |
| FSLY240503P00008500 | 2024-05-02 3:52PM EDT | 8.50 | 0.10 | 0.10 | 0.12 | +0.09 | +900.00% | 841 | 40 | 125.00% |
| FSLY240503P00009000 | 2024-05-02 3:22PM EDT | 9.00 | 0.54 | 0.23 | 0.61 | +0.52 | +2,600.00% | 547 | 610 | 163.28% |
| FSLY240503P00009500 | 2024-05-02 3:59PM EDT | 9.50 | 0.84 | 0.59 | 0.87 | +0.81 | +2,700.00% | 359 | 702 | 107.81% |
| FSLY240503P00010000 | 2024-05-02 3:55PM EDT | 10.00 | 1.25 | 0.00 | 0.00 | +1.21 | +432.14% | 1,373 | 1,722 | 0.00% |
| FSLY240503P00010500 | 2024-05-02 3:59PM EDT | 10.50 | 1.77 | 1.65 | 2.01 | +1.68 | +1,866.67% | 268 | 984 | 320.31% |
| FSLY240503P00011000 | 2024-05-02 3:58PM EDT | 11.00 | 2.28 | 2.13 | 2.36 | +2.11 | +1,241.18% | 2,779 | 7,949 | 271.88% |
| FSLY240503P00011500 | 2024-05-02 3:59PM EDT | 11.50 | 2.77 | 2.64 | 4.75 | +2.43 | +714.71% | 663 | 1,225 | 990.63% |
| FSLY240503P00012000 | 2024-05-02 3:30PM EDT | 12.00 | 3.40 | 3.05 | 3.75 | +2.87 | +541.51% | 299 | 1,391 | 534.38% |
| FSLY240503P00012500 | 2024-05-02 3:55PM EDT | 12.50 | 3.80 | 3.65 | 5.75 | +3.03 | +393.51% | 462 | 716 | 1,107.81% |
| FSLY240503P00013000 | 2024-05-02 3:29PM EDT | 13.00 | 4.40 | 2.93 | 5.10 | +3.36 | +323.08% | 312 | 790 | 1,100.00% |
| FSLY240503P00013500 | 2024-05-02 3:55PM EDT | 13.50 | 4.80 | 4.15 | 5.80 | +3.47 | +260.90% | 38 | 270 | 726.56% |
| FSLY240503P00014000 | 2024-05-02 2:17PM EDT | 14.00 | 5.60 | 4.85 | 6.25 | +4.01 | +252.20% | 12 | 209 | 826.56% |
| FSLY240503P00014500 | 2024-04-11 1:21PM EDT | 14.50 | 1.66 | 4.15 | 7.90 | 0.00 | - | - | 13 | 843.75% |
| FSLY240503P00015000 | 2024-05-01 3:33PM EDT | 15.00 | 2.20 | 5.95 | 8.15 | 0.00 | - | 6 | 12 | 1,243.75% |
| FSLY240503P00015500 | 2024-05-02 11:38AM EDT | 15.50 | 6.87 | 5.75 | 6.80 | +3.91 | +132.09% | 11 | 51 | 668.75% |
| FSLY240503P00016000 | 2024-05-02 9:32AM EDT | 16.00 | 8.11 | 6.30 | 7.35 | +4.61 | +131.71% | 1 | 1 | 767.19% |
| FSLY240503P00017000 | 2024-03-27 1:03PM EDT | 17.00 | 4.40 | 4.15 | 4.25 | 0.00 | - | 1 | 2 | 0.00% |
| FSLY240503P00018000 | 2024-04-29 2:22PM EDT | 18.00 | 5.08 | 7.75 | 11.45 | 0.00 | - | 6 | 2 | 1,125.00% |
| FSLY240503P00019000 | 2024-04-29 10:41AM EDT | 19.00 | 5.87 | 9.30 | 11.30 | 0.00 | - | 3 | 3 | 840.63% |
| FSLY240503P00025000 | 2024-04-19 2:51PM EDT | 25.00 | 12.75 | 14.75 | 16.45 | 0.00 | - | 110 | 0 | 1,276.56% |
