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
56.818,73 +189,36 (+0,33%)
Fastly, Inc. (FSLY)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür12. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY240712C00006000 | 2024-06-18 10:16AM EDT | 6.00 | 1.05 | 1.13 | 3.45 | 0.00 | - | - | 1 | 293.36% |
| FSLY240712C00006500 | 2024-06-28 2:03PM EDT | 6.50 | 0.89 | 0.80 | 1.40 | -0.14 | -13.59% | 12 | 16 | 103.91% |
| FSLY240712C00007000 | 2024-06-28 10:30AM EDT | 7.00 | 0.57 | 0.46 | 0.52 | +0.26 | +83.87% | 1 | 25 | 53.52% |
| FSLY240712C00007500 | 2024-06-28 3:32PM EDT | 7.50 | 0.20 | 0.20 | 0.31 | -0.07 | -25.93% | 133 | 360 | 54.30% |
| FSLY240712C00008000 | 2024-06-28 3:55PM EDT | 8.00 | 0.09 | 0.08 | 0.09 | -0.02 | -18.18% | 119 | 244 | 50.00% |
| FSLY240712C00008500 | 2024-06-26 3:48PM EDT | 8.50 | 0.05 | 0.03 | 0.06 | 0.00 | - | 7 | 255 | 57.81% |
| FSLY240712C00009000 | 2024-06-28 2:23PM EDT | 9.00 | 0.02 | 0.01 | 0.06 | -0.04 | -66.67% | 9 | 15 | 69.53% |
| FSLY240712C00009500 | 2024-06-07 2:54PM EDT | 9.50 | 0.08 | 0.01 | 1.25 | 0.00 | - | 8 | 8 | 223.44% |
| FSLY240712C00010000 | 2024-06-13 2:55PM EDT | 10.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 7 | 51 | 92.97% |
| FSLY240712C00012000 | 2024-06-28 11:53AM EDT | 12.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 1 | 30 | 384.77% |
| FSLY240712C00013500 | 2024-06-21 2:29PM EDT | 13.50 | 0.01 | 0.00 | 2.13 | 0.00 | - | 1 | 1 | 422.66% |
Putsfür12. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY240712P00005500 | 2024-06-21 2:41PM EDT | 5.50 | 0.11 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 68.75% |
| FSLY240712P00006500 | 2024-06-25 12:38PM EDT | 6.50 | 0.11 | 0.02 | 0.23 | 0.00 | - | 20 | 64 | 78.91% |
| FSLY240712P00007000 | 2024-06-28 12:25PM EDT | 7.00 | 0.13 | 0.12 | 0.15 | -0.06 | -31.58% | 4 | 49 | 50.39% |
| FSLY240712P00007500 | 2024-06-28 11:30AM EDT | 7.50 | 0.35 | 0.34 | 0.50 | -0.14 | -28.57% | 26 | 35 | 60.55% |
| FSLY240712P00008000 | 2024-06-27 2:47PM EDT | 8.00 | 0.77 | 0.50 | 0.94 | 0.00 | - | 2 | 9 | 51.17% |
| FSLY240712P00008500 | 2024-06-21 3:27PM EDT | 8.50 | 1.34 | 0.94 | 1.21 | 0.00 | - | 2 | 2 | 68.75% |
| FSLY240712P00009500 | 2024-06-27 3:40PM EDT | 9.50 | 2.11 | 1.85 | 2.47 | 0.00 | - | 1 | 1 | 80.47% |
| FSLY240712P00010000 | 2024-06-03 3:29PM EDT | 10.00 | 2.43 | 2.15 | 3.70 | 0.00 | - | 13 | 13 | 174.22% |
| FSLY240712P00012000 | 2024-06-10 11:41AM EDT | 12.00 | 4.55 | 4.25 | 6.70 | 0.00 | - | - | 0 | 344.53% |
