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
56.821,11 +176,61 (+0,31%)
Fastly, Inc. (FSLY)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür26. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY240726C00006500 | 2024-06-28 9:52AM EDT | 6.50 | 1.02 | 0.93 | 1.06 | +0.08 | +8.51% | 2 | 107 | 55.86% |
| FSLY240726C00007000 | 2024-06-27 3:31PM EDT | 7.00 | 0.69 | 0.60 | 0.67 | 0.00 | - | 15 | 105 | 53.52% |
| FSLY240726C00007500 | 2024-06-28 3:24PM EDT | 7.50 | 0.36 | 0.34 | 0.42 | -0.08 | -18.18% | 72 | 96 | 53.91% |
| FSLY240726C00008000 | 2024-06-28 3:30PM EDT | 8.00 | 0.21 | 0.18 | 0.26 | -0.04 | -16.00% | 37 | 1,294 | 55.47% |
| FSLY240726C00008500 | 2024-06-27 3:47PM EDT | 8.50 | 0.15 | 0.09 | 0.16 | 0.00 | - | 9 | 253 | 57.03% |
| FSLY240726C00009000 | 2024-06-28 3:06PM EDT | 9.00 | 0.08 | 0.05 | 0.11 | -0.01 | -11.11% | 45 | 75 | 60.94% |
| FSLY240726C00009500 | 2024-06-27 3:31PM EDT | 9.50 | 0.07 | 0.02 | 0.28 | 0.00 | - | 105 | 120 | 86.72% |
| FSLY240726C00010000 | 2024-06-27 3:49PM EDT | 10.00 | 0.08 | 0.02 | 0.20 | 0.00 | - | 3 | 96 | 89.06% |
| FSLY240726C00011000 | 2024-06-17 10:26AM EDT | 11.00 | 0.01 | 0.02 | 2.17 | 0.00 | - | - | 4 | 255.08% |
Putsfür26. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY240726P00006000 | 2024-06-27 1:14PM EDT | 6.00 | 0.05 | 0.01 | 0.16 | 0.00 | - | 1 | 19 | 67.58% |
| FSLY240726P00006500 | 2024-06-27 11:25AM EDT | 6.50 | 0.15 | 0.06 | 1.58 | 0.00 | - | 4 | 51 | 158.79% |
| FSLY240726P00007000 | 2024-06-27 2:34PM EDT | 7.00 | 0.27 | 0.22 | 0.29 | 0.00 | - | 3 | 104 | 52.15% |
| FSLY240726P00007500 | 2024-06-26 10:26AM EDT | 7.50 | 0.77 | 0.46 | 0.69 | 0.00 | - | 2 | 18 | 61.72% |
| FSLY240726P00008000 | 2024-06-21 3:31PM EDT | 8.00 | 0.96 | 0.80 | 1.13 | 0.00 | - | 8 | 20 | 70.51% |
| FSLY240726P00008500 | 2024-06-28 12:16PM EDT | 8.50 | 1.24 | 1.18 | 1.43 | -0.13 | -9.49% | 2 | 9 | 65.23% |
| FSLY240726P00009000 | 2024-06-11 10:43AM EDT | 9.00 | 1.64 | 1.50 | 1.93 | 0.00 | - | - | 2 | 62.11% |
| FSLY240726P00010500 | 2024-06-06 2:09PM EDT | 10.50 | 2.69 | 2.24 | 4.70 | 0.00 | - | - | 2 | 141.41% |
| FSLY240726P00011000 | 2024-06-18 9:55AM EDT | 11.00 | 4.01 | 3.40 | 5.70 | 0.00 | - | - | 1 | 232.81% |
