Deutsche Märkte geschlossen
DAX
17.737,36 -100,04 (-0,56%) Euro Stoxx 50
4.918,09 -18,48 (-0,37%) Dow Jones 30
37.986,40 +211,02 (+0,56%) Gold
2.406,70 +8,70 (+0,36%) EUR/USD
1,0661 +0,0015 (+0,14%) Bitcoin EUR
60.433,77 +848,64 (+1,42%)
Fastly, Inc. (FSLY)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY240419C00010000 | 2024-04-04 9:32AM EDT | 10.00 | 2.75 | 1.61 | 3.15 | 0.00 | - | 1 | 49 | 303.13% |
| FSLY240419C00011000 | 2024-04-19 3:23PM EDT | 11.00 | 1.22 | 0.73 | 2.38 | -0.43 | -26.06% | 35 | 35 | 300.00% |
| FSLY240419C00011500 | 2024-04-18 3:30PM EDT | 11.50 | 0.89 | 0.44 | 0.91 | 0.00 | - | 3 | 3 | 154.69% |
| FSLY240419C00012000 | 2024-04-19 3:56PM EDT | 12.00 | 0.34 | 0.13 | 0.54 | -0.11 | -24.44% | 117 | 142 | 53.13% |
| FSLY240419C00012500 | 2024-04-19 3:34PM EDT | 12.50 | 0.01 | 0.00 | 0.03 | -0.09 | -90.00% | 674 | 1,708 | 38.28% |
| FSLY240419C00013000 | 2024-04-19 2:53PM EDT | 13.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 402 | 3,414 | 56.25% |
| FSLY240419C00013500 | 2024-04-19 2:59PM EDT | 13.50 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 20 | 993 | 98.44% |
| FSLY240419C00014000 | 2024-04-19 10:39AM EDT | 14.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 8 | 1,253 | 131.25% |
| FSLY240419C00014500 | 2024-04-19 3:30PM EDT | 14.50 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 17 | 1,816 | 159.38% |
| FSLY240419C00015000 | 2024-04-19 3:35PM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 15,862 | 168.75% |
| FSLY240419C00015500 | 2024-04-18 9:43AM EDT | 15.50 | 0.01 | 0.00 | 0.15 | 0.00 | - | 6 | 372 | 307.81% |
| FSLY240419C00016000 | 2024-04-18 1:48PM EDT | 16.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 84 | 212.50% |
| FSLY240419C00016500 | 2024-04-11 11:34AM EDT | 16.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 14 | 576.56% |
| FSLY240419C00017000 | 2024-04-17 10:03AM EDT | 17.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 4 | 63 | 611.72% |
| FSLY240419C00017500 | 2024-04-18 2:23PM EDT | 17.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 10,069 | 275.00% |
| FSLY240419C00018000 | 2024-04-08 9:30AM EDT | 18.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | 2 | 3 | 676.56% |
| FSLY240419C00020000 | 2024-04-19 2:40PM EDT | 20.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 470 | 446.88% |
| FSLY240419C00022500 | 2024-04-18 12:32PM EDT | 22.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 5 | 339 | 500.00% |
| FSLY240419C00025000 | 2024-04-12 1:46PM EDT | 25.00 | 0.02 | 0.00 | 0.20 | 0.00 | - | 10 | 199 | 756.25% |
| FSLY240419C00030000 | 2024-03-15 9:30AM EDT | 30.00 | 0.01 | 0.00 | 0.52 | 0.00 | - | - | 3 | 1,081.25% |
| FSLY240419C00035000 | 2024-02-16 10:30AM EDT | 35.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 10 | 11 | 1,307.81% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY240419P00007500 | 2024-03-08 12:06PM EDT | 7.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 2 | 934.38% |
| FSLY240419P00009000 | 2024-03-18 1:50PM EDT | 9.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 671.09% |
| FSLY240419P00010000 | 2024-04-18 2:52PM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 135 | 175.00% |
| FSLY240419P00010500 | 2024-04-04 11:32AM EDT | 10.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| FSLY240419P00011000 | 2024-04-19 12:49PM EDT | 11.00 | 0.01 | 0.00 | 0.75 | -0.05 | -83.33% | 10 | 171 | 360.94% |
| FSLY240419P00011500 | 2024-04-18 2:02PM EDT | 11.50 | 0.01 | 0.00 | 0.10 | 0.00 | - | 39 | 188 | 117.19% |
| FSLY240419P00012000 | 2024-04-19 3:45PM EDT | 12.00 | 0.09 | 0.00 | 0.05 | +0.03 | +50.00% | 125 | 1,325 | 61.72% |
| FSLY240419P00012500 | 2024-04-19 3:57PM EDT | 12.50 | 0.23 | 0.03 | 0.29 | 0.00 | - | 982 | 2,676 | 66.41% |
| FSLY240419P00013000 | 2024-04-19 3:47PM EDT | 13.00 | 0.75 | 0.67 | 1.54 | +0.12 | +19.05% | 67 | 1,933 | 265.63% |
| FSLY240419P00013500 | 2024-04-19 12:26PM EDT | 13.50 | 1.21 | 1.04 | 1.47 | +0.08 | +7.08% | 5 | 316 | 146.88% |
| FSLY240419P00014000 | 2024-04-19 2:28PM EDT | 14.00 | 1.76 | 1.38 | 2.12 | +0.12 | +7.32% | 4 | 180 | 181.25% |
| FSLY240419P00014500 | 2024-04-15 11:44AM EDT | 14.50 | 1.07 | 1.74 | 2.66 | 0.00 | - | 3 | 1 | 50.00% |
| FSLY240419P00015000 | 2024-04-19 3:22PM EDT | 15.00 | 2.74 | 1.90 | 3.70 | +0.19 | +7.45% | 4 | 1,350 | 296.88% |
| FSLY240419P00015500 | 2024-04-11 10:01AM EDT | 15.50 | 0.52 | 2.90 | 4.80 | 0.00 | - | - | 0 | 632.81% |
| FSLY240419P00016000 | 2024-04-10 1:01PM EDT | 16.00 | 2.29 | 2.67 | 3.95 | 0.00 | - | 1 | 0 | 470.31% |
| FSLY240419P00017500 | 2024-04-17 2:39PM EDT | 17.50 | 4.75 | 4.85 | 5.35 | 0.00 | - | 28 | 19 | 493.75% |
| FSLY240419P00019000 | 2024-04-08 11:25AM EDT | 19.00 | 5.52 | 5.55 | 7.05 | 0.00 | - | - | 0 | 719.53% |
| FSLY240419P00020000 | 2024-04-08 11:25AM EDT | 20.00 | 6.57 | 7.50 | 8.10 | 0.00 | - | 1 | 0 | 568.75% |
| FSLY240419P00021000 | 2024-03-20 12:02PM EDT | 21.00 | 8.18 | 7.10 | 8.95 | 0.00 | - | - | 0 | 751.56% |
| FSLY240419P00022500 | 2024-03-12 10:55AM EDT | 22.50 | 8.45 | 8.60 | 8.85 | 0.00 | - | 1 | 0 | 0.00% |
| FSLY240419P00025000 | 2024-03-26 2:59PM EDT | 25.00 | 12.25 | 12.35 | 13.10 | 0.00 | - | 260 | 0 | 606.25% |
