Deutsche Märkte geschlossen
DAX
18.235,45 +24,90 (+0,14%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dow Jones 30
39.118,86 -45,20 (-0,12%) Gold
2.336,90 +0,30 (+0,01%) EUR/USD
1,0716 +0,0007 (+0,06%) Bitcoin EUR
56.814,97 +167,85 (+0,30%)
Fastly, Inc. (FSLY)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür5. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY240705C00006000 | 2024-06-27 11:23AM EDT | 6.00 | 1.24 | 0.86 | 3.45 | 0.00 | - | 2 | 4 | 374.22% |
| FSLY240705C00006500 | 2024-06-28 3:25PM EDT | 6.50 | 0.85 | 0.32 | 2.94 | +0.08 | +10.39% | 16 | 133 | 300.78% |
| FSLY240705C00007000 | 2024-06-28 3:37PM EDT | 7.00 | 0.36 | 0.39 | 0.43 | -0.04 | -10.00% | 112 | 600 | 48.05% |
| FSLY240705C00007500 | 2024-06-28 3:55PM EDT | 7.50 | 0.11 | 0.10 | 0.13 | -0.07 | -38.89% | 470 | 1,588 | 45.70% |
| FSLY240705C00008000 | 2024-06-28 3:46PM EDT | 8.00 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 38 | 417 | 50.00% |
| FSLY240705C00008500 | 2024-06-28 10:23AM EDT | 8.50 | 0.03 | 0.01 | 0.02 | 0.00 | - | 10 | 327 | 62.50% |
| FSLY240705C00009000 | 2024-06-28 1:53PM EDT | 9.00 | 0.02 | 0.00 | 0.04 | -0.01 | -33.33% | 1 | 232 | 87.50% |
| FSLY240705C00009500 | 2024-06-28 3:22PM EDT | 9.50 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 3 | 5 | 84.38% |
| FSLY240705C00010000 | 2024-06-28 1:02PM EDT | 10.00 | 0.05 | 0.00 | 0.05 | +0.04 | +400.00% | 3 | 4 | 126.56% |
| FSLY240705C00010500 | 2024-06-27 10:13AM EDT | 10.50 | 0.02 | 0.00 | 0.04 | 0.00 | - | 4 | 20 | 137.50% |
| FSLY240705C00017000 | 2024-06-03 10:49AM EDT | 17.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 337.50% |
Putsfür5. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY240705P00005500 | 2024-06-12 9:39AM EDT | 5.50 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 0 | 96.88% |
| FSLY240705P00006000 | 2024-06-21 10:23AM EDT | 6.00 | 0.07 | 0.00 | 0.02 | 0.00 | - | 1 | 1 | 81.25% |
| FSLY240705P00006500 | 2024-06-28 3:39PM EDT | 6.50 | 0.03 | 0.00 | 0.23 | -0.01 | -25.00% | 7 | 32 | 107.81% |
| FSLY240705P00007000 | 2024-06-28 3:00PM EDT | 7.00 | 0.04 | 0.04 | 0.07 | -0.02 | -33.33% | 3 | 97 | 51.56% |
| FSLY240705P00007500 | 2024-06-28 3:56PM EDT | 7.50 | 0.26 | 0.24 | 0.27 | -0.02 | -7.14% | 53 | 36 | 48.44% |
| FSLY240705P00008000 | 2024-06-27 3:07PM EDT | 8.00 | 0.68 | 0.65 | 0.69 | 0.00 | - | 10 | 129 | 53.91% |
| FSLY240705P00008500 | 2024-06-27 9:51AM EDT | 8.50 | 0.97 | 0.84 | 1.50 | 0.00 | - | 15 | 20 | 79.69% |
| FSLY240705P00009000 | 2024-06-27 9:50AM EDT | 9.00 | 1.74 | 1.15 | 3.70 | 0.00 | - | 1 | 2 | 328.52% |
| FSLY240705P00010000 | 2024-06-20 1:26PM EDT | 10.00 | 3.06 | 2.14 | 4.55 | 0.00 | - | - | 74 | 364.84% |
| FSLY240705P00017000 | 2024-06-18 10:03AM EDT | 17.00 | 10.01 | 8.55 | 11.50 | 0.00 | - | 2 | 1 | 493.75% |
