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
56.812,45 +169,61 (+0,30%)
Fastly, Inc. (FSLY)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür2. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY240802C00006500 | 2024-06-28 3:39PM EDT | 6.50 | 1.11 | 0.98 | 1.22 | +0.17 | +18.09% | 65 | 298 | 65.63% |
| FSLY240802C00007000 | 2024-06-28 3:16PM EDT | 7.00 | 0.84 | 0.74 | 0.91 | +0.04 | +5.00% | 28 | 208 | 70.31% |
| FSLY240802C00007500 | 2024-06-28 3:30PM EDT | 7.50 | 0.59 | 0.57 | 0.67 | -0.08 | -11.94% | 22 | 76 | 74.61% |
| FSLY240802C00008000 | 2024-06-28 1:42PM EDT | 8.00 | 0.42 | 0.29 | 0.56 | -0.05 | -10.64% | 3 | 63 | 73.44% |
| FSLY240802C00008500 | 2024-06-28 2:16PM EDT | 8.50 | 0.31 | 0.27 | 0.35 | +0.01 | +3.33% | 1 | 50 | 75.98% |
| FSLY240802C00009000 | 2024-06-25 12:30PM EDT | 9.00 | 0.06 | 0.19 | 0.25 | 0.00 | - | 4 | 148 | 77.34% |
| FSLY240802C00009500 | 2024-06-17 11:39AM EDT | 9.50 | 0.15 | 0.06 | 0.25 | 0.00 | - | - | 1 | 78.52% |
| FSLY240802C00010000 | 2024-06-27 3:41PM EDT | 10.00 | 0.14 | 0.10 | 0.15 | 0.00 | - | 310 | 370 | 82.81% |
| FSLY240802C00010500 | 2024-06-17 1:34PM EDT | 10.50 | 0.13 | 0.04 | 0.12 | 0.00 | - | - | 1 | 81.25% |
Putsfür2. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY240802P00005000 | 2024-06-26 3:23PM EDT | 5.00 | 0.05 | 0.00 | 2.17 | 0.00 | - | 60 | 30 | 281.25% |
| FSLY240802P00006000 | 2024-06-26 9:57AM EDT | 6.00 | 0.21 | 0.11 | 0.40 | 0.00 | - | 1 | 4 | 91.41% |
| FSLY240802P00006500 | 2024-06-26 1:37PM EDT | 6.50 | 0.38 | 0.05 | 0.39 | 0.00 | - | 8 | 15 | 64.26% |
| FSLY240802P00007000 | 2024-06-28 2:22PM EDT | 7.00 | 0.48 | 0.41 | 0.51 | +0.04 | +9.09% | 10 | 109 | 70.90% |
| FSLY240802P00008000 | 2024-06-27 3:49PM EDT | 8.00 | 0.98 | 0.97 | 1.08 | 0.00 | - | 52 | 54 | 69.92% |
