Deutsche Märkte geschlossen
Nikkei 225
38.570,76 +88,65 (+0,23%) Dow Jones 30
38.834,86 +56,76 (+0,15%) Bitcoin EUR
60.366,69 +425,35 (+0,71%) CMC Crypto 200
1.381,93 +44,18 (+3,30%) 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:
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY240920C00002500 | 2024-06-13 10:33AM EDT | 2.50 | 4.80 | 3.55 | 6.35 | 0.00 | - | 1 | 22 | 230.47% |
| FSLY240920C00005000 | 2024-06-14 10:15AM EDT | 5.00 | 2.44 | 2.05 | 2.31 | 0.00 | - | 1 | 639 | 69.53% |
| FSLY240920C00007500 | 2024-06-18 3:55PM EDT | 7.50 | 0.86 | 0.84 | 0.87 | -0.04 | -4.44% | 306 | 595 | 74.80% |
| FSLY240920C00010000 | 2024-06-18 3:36PM EDT | 10.00 | 0.30 | 0.30 | 0.32 | -0.02 | -6.25% | 577 | 2,985 | 76.56% |
| FSLY240920C00012500 | 2024-06-18 2:07PM EDT | 12.50 | 0.12 | 0.10 | 0.20 | -0.01 | -7.69% | 31 | 2,274 | 83.20% |
| FSLY240920C00015000 | 2024-06-14 12:49PM EDT | 15.00 | 0.08 | 0.00 | 0.14 | 0.00 | - | 10 | 1,421 | 85.94% |
| FSLY240920C00017500 | 2024-06-18 10:06AM EDT | 17.50 | 0.07 | 0.05 | 0.10 | 0.00 | - | 6 | 2,044 | 99.61% |
| FSLY240920C00020000 | 2024-05-31 1:26PM EDT | 20.00 | 0.15 | 0.04 | 0.15 | 0.00 | - | 2 | 575 | 114.84% |
| FSLY240920C00022500 | 2024-05-03 12:17PM EDT | 22.50 | 0.06 | 0.04 | 0.42 | 0.00 | - | 2 | 550 | 148.05% |
| FSLY240920C00025000 | 2024-06-10 2:44PM EDT | 25.00 | 0.01 | 0.01 | 0.22 | 0.00 | - | 4 | 2,278 | 137.11% |
| FSLY240920C00030000 | 2024-06-18 12:12PM EDT | 30.00 | 0.04 | 0.03 | 0.20 | 0.00 | - | 30 | 530 | 150.78% |
| FSLY240920C00035000 | 2024-05-24 9:49AM EDT | 35.00 | 0.07 | 0.01 | 0.20 | 0.00 | - | 10 | 285 | 159.77% |
| FSLY240920C00040000 | 2024-03-21 2:43PM EDT | 40.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 91 | 152.34% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY240920P00002500 | 2024-05-03 10:04AM EDT | 2.50 | 0.33 | 0.00 | 0.40 | 0.00 | - | 4 | 4 | 171.88% |
| FSLY240920P00005000 | 2024-06-18 12:37PM EDT | 5.00 | 0.20 | 0.19 | 0.22 | -0.01 | -4.76% | 4 | 333 | 71.48% |
| FSLY240920P00007500 | 2024-06-18 2:48PM EDT | 7.50 | 1.26 | 1.25 | 1.28 | +0.04 | +3.28% | 54 | 1,961 | 67.77% |
| FSLY240920P00010000 | 2024-06-18 10:06AM EDT | 10.00 | 3.20 | 3.10 | 3.25 | +0.66 | +25.98% | 15 | 1,037 | 61.91% |
| FSLY240920P00012500 | 2024-06-14 10:30AM EDT | 12.50 | 5.42 | 5.45 | 6.60 | 0.00 | - | 1 | 1,067 | 121.09% |
| FSLY240920P00015000 | 2024-06-13 11:50AM EDT | 15.00 | 7.79 | 7.25 | 9.60 | 0.00 | - | 5 | 2,722 | 131.64% |
| FSLY240920P00017500 | 2024-05-03 11:05AM EDT | 17.50 | 9.03 | 8.80 | 10.55 | 0.00 | - | 31 | 0 | 89.84% |
| FSLY240920P00020000 | 2024-05-06 2:39PM EDT | 20.00 | 11.20 | 10.40 | 13.30 | 0.00 | - | 6 | 0 | 145.70% |
| FSLY240920P00022500 | 2024-05-03 10:02AM EDT | 22.50 | 13.90 | 12.65 | 16.20 | 0.00 | - | 10 | 0 | 197.07% |
| FSLY240920P00025000 | 2024-03-14 9:55AM EDT | 25.00 | 12.40 | 9.50 | 12.80 | 0.00 | - | 1 | 67 | 0.00% |
| FSLY240920P00030000 | 2024-03-04 1:05PM EDT | 30.00 | 15.50 | 16.30 | 17.40 | 0.00 | - | 1 | 0 | 0.00% |
| FSLY240920P00035000 | 2024-02-08 11:37AM EDT | 35.00 | 12.75 | 20.95 | 21.20 | 0.00 | - | - | 0 | 0.00% |
