Deutsche Märkte schließen in 11 Stunden 19 Minuten
DAX
18.704,42 -34,38 (-0,18%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dow Jones 30
40.003,59 +134,19 (+0,34%) Gold
2.445,60 +28,20 (+1,17%) EUR/USD
1,0885 +0,0013 (+0,12%) Bitcoin EUR
61.582,97 -11,69 (-0,02%)
Fastly, Inc. (FSLY)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY240531C00006000 | 2024-05-13 10:25AM EDT | 6.00 | 2.89 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| FSLY240531C00007000 | 2024-05-10 1:26PM EDT | 7.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FSLY240531C00007500 | 2024-05-16 10:07AM EDT | 7.50 | 1.34 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| FSLY240531C00008000 | 2024-05-17 3:35PM EDT | 8.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FSLY240531C00008500 | 2024-05-17 3:47PM EDT | 8.50 | 0.41 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| FSLY240531C00009000 | 2024-05-17 3:32PM EDT | 9.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 6.25% |
| FSLY240531C00009500 | 2024-05-17 3:32PM EDT | 9.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| FSLY240531C00010000 | 2024-05-17 3:18PM EDT | 10.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| FSLY240531C00010500 | 2024-05-16 3:43PM EDT | 10.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 170 | 0 | 25.00% |
| FSLY240531C00011000 | 2024-05-14 12:06PM EDT | 11.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| FSLY240531C00011500 | 2024-05-02 3:08PM EDT | 11.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| FSLY240531C00012000 | 2024-05-14 9:50AM EDT | 12.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| FSLY240531C00012500 | 2024-05-06 11:03AM EDT | 12.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| FSLY240531C00013000 | 2024-05-07 10:00AM EDT | 13.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| FSLY240531C00013500 | 2024-05-06 10:06AM EDT | 13.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| FSLY240531C00014000 | 2024-05-02 12:28PM EDT | 14.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| FSLY240531C00014500 | 2024-05-01 11:00AM EDT | 14.50 | 0.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| FSLY240531C00015000 | 2024-05-06 11:12AM EDT | 15.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| FSLY240531C00015500 | 2024-05-02 9:30AM EDT | 15.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| FSLY240531C00016000 | 2024-04-30 9:46AM EDT | 16.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| FSLY240531C00016500 | 2024-05-02 9:56AM EDT | 16.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| FSLY240531C00017000 | 2024-04-29 10:29AM EDT | 17.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| FSLY240531C00017500 | 2024-04-29 10:07AM EDT | 17.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| FSLY240531C00018000 | 2024-04-19 9:30AM EDT | 18.00 | 0.40 | 0.00 | 1.75 | 0.00 | - | 4 | 4 | 428.91% |
| FSLY240531C00018500 | 2024-04-18 3:56PM EDT | 18.50 | 0.14 | 0.00 | 1.45 | 0.00 | - | - | 1 | 408.98% |
| FSLY240531C00019000 | 2024-04-29 11:07AM EDT | 19.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| FSLY240531C00020000 | 2024-05-03 10:43AM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| FSLY240531C00025000 | 2024-04-29 10:54AM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Putsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY240531P00006000 | 2024-05-07 9:58AM EDT | 6.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| FSLY240531P00007000 | 2024-05-06 11:13AM EDT | 7.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| FSLY240531P00007500 | 2024-05-17 3:26PM EDT | 7.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| FSLY240531P00008000 | 2024-05-17 3:32PM EDT | 8.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 12.50% |
| FSLY240531P00008500 | 2024-05-17 3:42PM EDT | 8.50 | 0.26 | 0.00 | 0.00 | 0.00 | - | 210 | 0 | 6.25% |
| FSLY240531P00009000 | 2024-05-16 11:57AM EDT | 9.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FSLY240531P00009500 | 2024-05-16 12:36PM EDT | 9.50 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FSLY240531P00010000 | 2024-05-17 1:39PM EDT | 10.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| FSLY240531P00010500 | 2024-05-02 11:50AM EDT | 10.50 | 2.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| FSLY240531P00011000 | 2024-05-17 10:46AM EDT | 11.00 | 2.24 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| FSLY240531P00012000 | 2024-05-06 3:56PM EDT | 12.00 | 3.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FSLY240531P00012500 | 2024-05-03 11:51AM EDT | 12.50 | 3.94 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FSLY240531P00013000 | 2024-05-07 2:11PM EDT | 13.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| FSLY240531P00013500 | 2024-05-03 3:12PM EDT | 13.50 | 5.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FSLY240531P00014000 | 2024-05-03 2:04PM EDT | 14.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| FSLY240531P00014500 | 2024-04-19 9:30AM EDT | 14.50 | 2.91 | 5.30 | 6.65 | 0.00 | - | 4 | 0 | 209.77% |
| FSLY240531P00016500 | 2024-04-30 11:28AM EDT | 16.50 | 4.13 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FSLY240531P00017500 | 2024-05-09 12:25PM EDT | 17.50 | 8.95 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| FSLY240531P00018000 | 2024-05-08 10:20AM EDT | 18.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
