Deutsche Märkte geschlossen
Nikkei 225
38.570,76 +88,65 (+0,23%) Dow Jones 30
38.834,86 +56,76 (+0,15%) Bitcoin EUR
60.389,62 +437,50 (+0,73%) CMC Crypto 200
1.381,65 +43,90 (+3,28%) Nasdaq Compositive
17.862,23 +5,21 (+0,03%) S&P 500
5.487,03 +13,80 (+0,25%)
Fastly, Inc. (FSLY)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY240621C00002500 | 2024-06-03 11:58AM EDT | 2.50 | 3.95 | 4.00 | 5.10 | -1.15 | -22.55% | 1 | 2 | 706.25% |
| FSLY240621C00005000 | 2024-05-21 3:47PM EDT | 5.00 | 3.66 | 1.02 | 2.15 | 0.00 | - | 1 | 3 | 367.19% |
| FSLY240621C00006500 | 2024-06-18 3:22PM EDT | 6.50 | 0.49 | 0.30 | 0.56 | -0.14 | -22.22% | 25 | 28 | 98.44% |
| FSLY240621C00007000 | 2024-06-18 3:55PM EDT | 7.00 | 0.11 | 0.09 | 0.12 | -0.09 | -45.00% | 482 | 73 | 49.22% |
| FSLY240621C00007500 | 2024-06-18 2:04PM EDT | 7.50 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 359 | 1,323 | 56.25% |
| FSLY240621C00008000 | 2024-06-18 12:44PM EDT | 8.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 60 | 1,452 | 75.00% |
| FSLY240621C00008500 | 2024-06-18 11:48AM EDT | 8.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 6 | 523 | 115.63% |
| FSLY240621C00009000 | 2024-06-18 9:58AM EDT | 9.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 218 | 125.00% |
| FSLY240621C00009500 | 2024-06-17 11:24AM EDT | 9.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 65 | 168.75% |
| FSLY240621C00010000 | 2024-06-18 1:32PM EDT | 10.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 29 | 5,095 | 190.63% |
| FSLY240621C00010500 | 2024-06-13 9:54AM EDT | 10.50 | 0.01 | 0.00 | 0.23 | 0.00 | - | 1 | 8 | 340.63% |
| FSLY240621C00011000 | 2024-06-13 10:18AM EDT | 11.00 | 0.01 | 0.00 | 1.00 | 0.00 | - | 1 | 7 | 586.72% |
| FSLY240621C00011500 | 2024-06-13 11:00AM EDT | 11.50 | 0.01 | 0.00 | 0.10 | 0.00 | - | 4 | 140 | 325.00% |
| FSLY240621C00012500 | 2024-06-13 10:51AM EDT | 12.50 | 0.01 | 0.00 | 0.06 | 0.00 | - | 5 | 1,500 | 334.38% |
| FSLY240621C00013000 | 2024-06-11 12:47PM EDT | 13.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | - | 89 | 630.47% |
| FSLY240621C00015000 | 2024-06-18 2:24PM EDT | 15.00 | 0.03 | 0.00 | 0.01 | +0.02 | +200.00% | 1 | 14,707 | 325.00% |
| FSLY240621C00016000 | 2024-06-06 2:05PM EDT | 16.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | - | 7 | 750.78% |
| FSLY240621C00017500 | 2024-06-18 10:17AM EDT | 17.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,261 | 387.50% |
| FSLY240621C00020000 | 2024-06-14 2:54PM EDT | 20.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 2 | 4,570 | 462.50% |
| FSLY240621C00022500 | 2024-06-17 3:24PM EDT | 22.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 36 | 3,568 | 475.00% |
| FSLY240621C00025000 | 2024-06-18 9:34AM EDT | 25.00 | 0.20 | 0.00 | 0.01 | +0.19 | +1,900.00% | 5 | 1,829 | 500.00% |
| FSLY240621C00030000 | 2024-06-06 2:45PM EDT | 30.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 10 | 1,881 | 656.25% |
| FSLY240621C00035000 | 2024-05-31 11:24AM EDT | 35.00 | 0.03 | 0.00 | 0.40 | 0.00 | - | 5 | 506 | 1,001.56% |
| FSLY240621C00040000 | 2024-05-14 3:52PM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 547 | 650.00% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY240621P00002500 | 2024-03-12 11:38AM EDT | 2.50 | 0.27 | 0.00 | 0.27 | 0.00 | - | 1 | 26 | 859.38% |
| FSLY240621P00005000 | 2024-05-20 10:17AM EDT | 5.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 3 | 177 | 187.50% |
| FSLY240621P00006000 | 2024-06-14 3:13PM EDT | 6.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 23 | 53 | 96.88% |
| FSLY240621P00006500 | 2024-06-18 3:24PM EDT | 6.50 | 0.02 | 0.01 | 0.05 | -0.01 | -33.33% | 20 | 273 | 71.88% |
| FSLY240621P00007000 | 2024-06-18 3:56PM EDT | 7.00 | 0.11 | 0.11 | 0.13 | +0.03 | +37.50% | 70 | 208 | 49.22% |
| FSLY240621P00007500 | 2024-06-18 3:37PM EDT | 7.50 | 0.53 | 0.48 | 0.72 | +0.10 | +23.26% | 28 | 898 | 103.91% |
| FSLY240621P00008000 | 2024-06-18 11:48AM EDT | 8.00 | 1.07 | 0.94 | 1.23 | +0.05 | +4.90% | 20 | 179 | 143.75% |
| FSLY240621P00008500 | 2024-06-18 1:38PM EDT | 8.50 | 1.61 | 1.47 | 1.74 | +0.09 | +5.92% | 4 | 33 | 196.88% |
| FSLY240621P00009000 | 2024-06-18 9:35AM EDT | 9.00 | 2.17 | 1.92 | 2.23 | +0.16 | +7.96% | 11 | 96 | 210.94% |
| FSLY240621P00009500 | 2024-06-17 9:30AM EDT | 9.50 | 2.30 | 2.23 | 2.64 | 0.00 | - | 5 | 7 | 291.41% |
| FSLY240621P00010000 | 2024-06-18 1:27PM EDT | 10.00 | 3.01 | 2.98 | 3.45 | 0.00 | - | 23 | 650 | 371.09% |
| FSLY240621P00011000 | 2024-06-18 9:55AM EDT | 11.00 | 4.00 | 3.60 | 5.30 | +0.90 | +29.03% | 1 | 10 | 557.81% |
| FSLY240621P00012500 | 2024-06-17 3:53PM EDT | 12.50 | 5.36 | 3.85 | 6.20 | 0.00 | - | 310 | 856 | 759.38% |
| FSLY240621P00013000 | 2024-05-23 2:16PM EDT | 13.00 | 4.42 | 5.00 | 7.05 | 0.00 | - | - | 0 | 318.75% |
| FSLY240621P00014500 | 2024-06-18 10:41AM EDT | 14.50 | 7.56 | 7.35 | 8.55 | +0.51 | +7.23% | 1 | 1 | 730.47% |
| FSLY240621P00015000 | 2024-06-11 10:20AM EDT | 15.00 | 7.55 | 7.90 | 9.60 | 0.00 | - | 2 | 2 | 896.88% |
| FSLY240621P00017000 | 2024-06-11 10:18AM EDT | 17.00 | 9.55 | 9.95 | 10.95 | 0.00 | - | 1 | 0 | 821.09% |
| FSLY240621P00017500 | 2024-06-17 11:07AM EDT | 17.50 | 10.50 | 9.50 | 11.45 | 0.00 | - | 3 | 8 | 1,078.91% |
| FSLY240621P00020000 | 2024-05-21 10:44AM EDT | 20.00 | 11.40 | 11.90 | 14.05 | 0.00 | - | 6 | 11 | 1,199.22% |
| FSLY240621P00022500 | 2024-05-22 10:20AM EDT | 22.50 | 13.77 | 15.45 | 16.50 | 0.00 | - | 3 | 0 | 984.38% |
| FSLY240621P00025000 | 2024-03-19 3:07PM EDT | 25.00 | 12.28 | 11.55 | 14.25 | 0.00 | - | 9 | 0 | 0.00% |
| FSLY240621P00030000 | 2024-02-15 4:10PM EDT | 30.00 | 13.60 | 16.30 | 19.00 | 0.00 | - | 11 | 0 | 0.00% |
| FSLY240621P00035000 | 2024-02-09 4:37PM EDT | 35.00 | 11.50 | 20.00 | 22.15 | 0.00 | - | - | 0 | 0.00% |
| FSLY240621P00040000 | 2024-01-24 12:57PM EDT | 40.00 | 18.70 | 25.25 | 26.25 | 0.00 | - | - | 1 | 0.00% |
