Deutsche Märkte geschlossen
Nikkei 225
38.570,76 +88,65 (+0,23%) Dow Jones 30
38.834,86 +56,76 (+0,15%) Bitcoin EUR
60.394,81 +461,52 (+0,77%) CMC Crypto 200
1.381,01 +43,26 (+3,23%) Nasdaq Compositive
17.862,23 +5,21 (+0,03%) S&P 500
5.487,03 +13,80 (+0,25%)
Fastly, Inc. (FSLY)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY260116C00002500 | 2024-06-12 12:40PM EDT | 2.50 | 5.51 | 3.40 | 7.40 | 0.00 | - | 1 | 29 | 129.30% |
| FSLY260116C00005000 | 2024-06-18 2:16PM EDT | 5.00 | 3.33 | 3.25 | 3.40 | -0.07 | -2.06% | 12 | 182 | 76.22% |
| FSLY260116C00007500 | 2024-06-18 2:16PM EDT | 7.50 | 2.28 | 2.30 | 2.98 | -0.12 | -5.00% | 11 | 298 | 83.11% |
| FSLY260116C00010000 | 2024-06-18 3:05PM EDT | 10.00 | 1.66 | 1.66 | 2.10 | -0.05 | -2.92% | 61 | 728 | 77.93% |
| FSLY260116C00012500 | 2024-06-18 3:38PM EDT | 12.50 | 1.18 | 1.18 | 1.28 | -0.09 | -7.09% | 4 | 363 | 71.14% |
| FSLY260116C00015000 | 2024-06-18 12:02PM EDT | 15.00 | 0.91 | 0.80 | 1.05 | -0.09 | -9.00% | 12 | 629 | 70.61% |
| FSLY260116C00017500 | 2024-06-17 11:43AM EDT | 17.50 | 0.61 | 0.56 | 0.74 | 0.00 | - | 3 | 508 | 68.16% |
| FSLY260116C00020000 | 2024-06-18 11:48AM EDT | 20.00 | 0.51 | 0.48 | 1.32 | +0.01 | +2.00% | 24 | 633 | 82.03% |
| FSLY260116C00022500 | 2024-06-17 9:32AM EDT | 22.50 | 0.42 | 0.27 | 0.51 | 0.00 | - | 2 | 407 | 67.72% |
| FSLY260116C00025000 | 2024-06-17 2:53PM EDT | 25.00 | 0.36 | 0.28 | 0.55 | 0.00 | - | 1 | 499 | 72.61% |
| FSLY260116C00030000 | 2024-06-11 2:34PM EDT | 30.00 | 0.30 | 0.25 | 0.55 | 0.00 | - | 3 | 414 | 78.22% |
| FSLY260116C00035000 | 2024-06-17 3:57PM EDT | 35.00 | 0.25 | 0.16 | 0.39 | 0.00 | - | 10 | 1,107 | 76.86% |
| FSLY260116C00040000 | 2024-06-18 1:33PM EDT | 40.00 | 0.18 | 0.13 | 0.25 | -0.01 | -5.26% | 10 | 978 | 75.59% |
Putsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY260116P00002500 | 2024-05-22 2:09PM EDT | 2.50 | 0.18 | 0.00 | 0.25 | 0.00 | - | 1 | 9 | 60.74% |
| FSLY260116P00005000 | 2024-06-13 11:44AM EDT | 5.00 | 1.00 | 0.90 | 1.40 | 0.00 | - | 5 | 249 | 68.85% |
| FSLY260116P00007500 | 2024-06-14 11:35AM EDT | 7.50 | 2.27 | 2.23 | 2.73 | 0.00 | - | 50 | 569 | 62.60% |
| FSLY260116P00010000 | 2024-06-18 3:39PM EDT | 10.00 | 4.10 | 2.92 | 4.15 | +0.18 | +4.59% | 16 | 1,156 | 56.84% |
| FSLY260116P00012500 | 2024-06-14 10:56AM EDT | 12.50 | 5.99 | 5.90 | 6.15 | 0.00 | - | 10 | 3,587 | 53.17% |
| FSLY260116P00015000 | 2024-06-13 9:36AM EDT | 15.00 | 7.95 | 8.10 | 9.35 | 0.00 | - | 3 | 553 | 63.97% |
| FSLY260116P00017500 | 2024-06-17 11:14AM EDT | 17.50 | 10.58 | 10.45 | 10.70 | 0.00 | - | 1 | 150 | 48.73% |
| FSLY260116P00020000 | 2024-05-14 9:47AM EDT | 20.00 | 11.22 | 12.65 | 12.85 | 0.00 | - | 1 | 35 | 0.00% |
| FSLY260116P00022500 | 2024-04-17 3:21PM EDT | 22.50 | 10.81 | 13.05 | 14.00 | 0.00 | - | 10 | 36 | 0.00% |
| FSLY260116P00025000 | 2024-04-19 3:14PM EDT | 25.00 | 13.16 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| FSLY260116P00030000 | 2024-02-12 1:03PM EDT | 30.00 | 9.95 | 16.85 | 17.00 | 0.00 | - | - | 2 | 0.00% |
| FSLY260116P00040000 | 2024-05-24 3:59PM EDT | 40.00 | 31.50 | 31.50 | 34.85 | 0.00 | - | 1 | 0 | 74.22% |
