Deutsche Märkte geschlossen
DAX
18.704,42 -34,39 (-0,18%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dow Jones 30
40.003,59 +134,21 (+0,34%) Gold
2.419,80 +34,30 (+1,44%) EUR/USD
1,0872 +0,0002 (+0,02%) Bitcoin EUR
61.401,54 -118,11 (-0,19%)
Fastly, Inc. (FSLY)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür19. Dezember 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY251219C00002500 | 2024-05-02 2:49PM EDT | 2.50 | 6.41 | 5.50 | 9.00 | 0.00 | - | 1 | 3 | 149.22% |
| FSLY251219C00005000 | 2024-05-10 12:37PM EDT | 5.00 | 4.90 | 4.00 | 6.10 | 0.00 | - | 5 | 16 | 88.38% |
| FSLY251219C00007500 | 2024-05-07 3:43PM EDT | 7.50 | 3.50 | 3.40 | 5.95 | 0.00 | - | 1 | 16 | 107.13% |
| FSLY251219C00010000 | 2024-05-15 10:33AM EDT | 10.00 | 2.80 | 2.55 | 2.97 | 0.00 | - | 24 | 41 | 74.41% |
| FSLY251219C00012500 | 2024-05-17 3:41PM EDT | 12.50 | 2.00 | 1.87 | 2.29 | -0.10 | -4.76% | 75 | 2,108 | 72.02% |
| FSLY251219C00015000 | 2024-05-15 2:18PM EDT | 15.00 | 1.54 | 1.27 | 1.81 | -0.06 | -3.75% | 1 | 194 | 69.34% |
| FSLY251219C00017500 | 2024-05-17 9:30AM EDT | 17.50 | 1.36 | 1.04 | 1.35 | +0.30 | +28.30% | 20 | 253 | 68.56% |
| FSLY251219C00020000 | 2024-05-17 10:11AM EDT | 20.00 | 0.96 | 0.76 | 1.00 | +0.04 | +4.35% | 2 | 122 | 66.41% |
| FSLY251219C00022500 | 2024-05-17 1:59PM EDT | 22.50 | 0.77 | 0.72 | 0.84 | +0.06 | +8.45% | 2 | 498 | 68.51% |
| FSLY251219C00025000 | 2024-05-13 12:26PM EDT | 25.00 | 0.57 | 0.48 | 0.65 | 0.00 | - | 6 | 1,886 | 66.06% |
| FSLY251219C00030000 | 2024-05-09 3:21PM EDT | 30.00 | 0.36 | 0.32 | 0.52 | 0.00 | - | 2 | 216 | 67.58% |
| FSLY251219C00035000 | 2024-05-02 9:51AM EDT | 35.00 | 0.25 | 0.23 | 1.24 | 0.00 | - | 1 | 136 | 83.84% |
| FSLY251219C00040000 | 2024-05-02 12:47PM EDT | 40.00 | 0.21 | 0.07 | 0.56 | 0.00 | - | 1 | 128 | 72.66% |
Putsfür19. Dezember 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY251219P00002500 | 2024-05-03 11:13AM EDT | 2.50 | 0.13 | 0.04 | 0.33 | 0.00 | - | 9 | 18 | 75.78% |
| FSLY251219P00005000 | 2024-05-03 9:57AM EDT | 5.00 | 0.75 | 0.65 | 1.51 | +0.03 | +4.17% | 2 | 58 | 77.64% |
| FSLY251219P00007500 | 2024-05-17 2:14PM EDT | 7.50 | 1.75 | 1.21 | 2.62 | -0.18 | -9.33% | 26 | 67 | 62.31% |
| FSLY251219P00010000 | 2024-05-03 3:43PM EDT | 10.00 | 3.42 | 1.89 | 3.70 | 0.00 | - | 1 | 16 | 65.87% |
| FSLY251219P00012500 | 2024-05-02 9:54AM EDT | 12.50 | 5.25 | 4.95 | 5.30 | 0.00 | - | 5 | 567 | 54.74% |
| FSLY251219P00015000 | 2024-05-02 1:43PM EDT | 15.00 | 7.30 | 6.70 | 8.35 | 0.00 | - | 6 | 850 | 61.96% |
| FSLY251219P00017500 | 2024-05-07 12:32PM EDT | 17.50 | 9.10 | 9.05 | 9.40 | 0.00 | - | 1 | 130 | 52.88% |
| FSLY251219P00020000 | 2024-05-02 1:08PM EDT | 20.00 | 11.60 | 11.35 | 11.90 | 0.00 | - | 2 | 70 | 58.50% |
| FSLY251219P00022500 | 2024-02-14 3:10PM EDT | 22.50 | 6.15 | 9.30 | 12.40 | 0.00 | - | 2 | 6 | 0.00% |
| FSLY251219P00025000 | 2024-03-19 3:07PM EDT | 25.00 | 12.88 | 11.05 | 13.40 | 0.00 | - | 9 | 14 | 0.00% |
| FSLY251219P00030000 | 2024-02-08 2:10PM EDT | 30.00 | 10.49 | 16.00 | 17.00 | 0.00 | - | - | 1 | 0.00% |
