Deutsche Märkte öffnen in 6 Stunden 35 Minuten
Nikkei 225
38.787,38 -132,92 (-0,34%) Dow Jones 30
40.003,59 +134,19 (+0,34%) Bitcoin EUR
60.929,54 -685,43 (-1,11%) CMC Crypto 200
1.354,20 -19,64 (-1,43%) Nasdaq Compositive
16.685,97 -12,33 (-0,07%) S&P 500
5.303,27 +6,17 (+0,12%)
Fastly, Inc. (FSLY)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY240524C00007000 | 2024-05-17 2:41PM EDT | 7.00 | 1.71 | 1.62 | 2.70 | -0.09 | -5.00% | 4 | 14 | 278.91% |
| FSLY240524C00007500 | 2024-05-17 1:41PM EDT | 7.50 | 1.24 | 1.15 | 1.29 | +1.24 | - | 1 | 0 | 75.00% |
| FSLY240524C00008000 | 2024-05-17 3:30PM EDT | 8.00 | 0.73 | 0.68 | 0.87 | -0.11 | -13.10% | 12 | 72 | 71.88% |
| FSLY240524C00008500 | 2024-05-17 3:49PM EDT | 8.50 | 0.33 | 0.35 | 0.38 | -0.22 | -40.00% | 417 | 351 | 57.42% |
| FSLY240524C00009000 | 2024-05-17 3:47PM EDT | 9.00 | 0.13 | 0.13 | 0.18 | -0.14 | -51.85% | 1,845 | 786 | 61.72% |
| FSLY240524C00009500 | 2024-05-17 3:49PM EDT | 9.50 | 0.06 | 0.04 | 0.07 | -0.09 | -60.00% | 107 | 3,064 | 64.06% |
| FSLY240524C00010000 | 2024-05-17 2:37PM EDT | 10.00 | 0.03 | 0.02 | 0.06 | -0.03 | -50.00% | 132 | 542 | 81.25% |
| FSLY240524C00010500 | 2024-05-17 1:04PM EDT | 10.50 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 2 | 76 | 87.50% |
| FSLY240524C00011000 | 2024-05-17 1:18PM EDT | 11.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 8 | 55 | 103.13% |
| FSLY240524C00011500 | 2024-05-14 10:55AM EDT | 11.50 | 0.04 | 0.01 | 0.50 | 0.00 | - | 206 | 201 | 225.00% |
| FSLY240524C00012000 | 2024-04-18 2:50PM EDT | 12.00 | 1.52 | 0.00 | 0.36 | 0.00 | - | - | 8 | 219.53% |
| FSLY240524C00012500 | 2024-05-03 1:34PM EDT | 12.50 | 0.06 | 0.00 | 0.26 | 0.00 | - | 3 | 4 | 217.19% |
| FSLY240524C00013000 | 2024-05-07 10:45AM EDT | 13.00 | 0.01 | 0.00 | 0.54 | 0.00 | - | 1 | 44 | 286.72% |
| FSLY240524C00013500 | 2024-05-02 9:48AM EDT | 13.50 | 0.02 | 0.01 | 0.25 | 0.00 | - | 9 | 83 | 247.66% |
| FSLY240524C00014000 | 2024-05-17 2:02PM EDT | 14.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 10 | 63 | 189.06% |
| FSLY240524C00014500 | 2024-05-02 10:30AM EDT | 14.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | 14 | 26 | 369.53% |
| FSLY240524C00015000 | 2024-05-14 11:48AM EDT | 15.00 | 0.02 | 0.00 | 0.20 | 0.00 | - | 2 | 16 | 271.88% |
| FSLY240524C00015500 | 2024-05-08 12:20PM EDT | 15.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | 5 | 29 | 398.44% |
| FSLY240524C00016000 | 2024-05-06 2:54PM EDT | 16.00 | 0.37 | 0.00 | 0.25 | 0.00 | - | 5 | 74 | 309.38% |
| FSLY240524C00016500 | 2024-05-16 1:12PM EDT | 16.50 | 0.01 | 0.00 | 0.52 | 0.00 | - | 200 | 246 | 382.81% |
| FSLY240524C00017000 | 2024-05-16 1:11PM EDT | 17.00 | 0.01 | 0.00 | 0.52 | 0.00 | - | 336 | 497 | 394.53% |
| FSLY240524C00017500 | 2024-05-16 1:02PM EDT | 17.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | 50 | 107 | 448.44% |
| FSLY240524C00018000 | 2024-05-16 9:39AM EDT | 18.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 33 | 237.50% |
| FSLY240524C00018500 | 2024-04-22 2:44PM EDT | 18.50 | 0.14 | 0.00 | 1.27 | 0.00 | - | - | 1 | 552.73% |
| FSLY240524C00019000 | 2024-04-29 3:46PM EDT | 19.00 | 0.14 | 0.00 | 1.27 | 0.00 | - | - | 1 | 564.06% |
| FSLY240524C00020000 | 2024-05-06 11:09AM EDT | 20.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 1 | 3 | 334.38% |
| FSLY240524C00022500 | 2024-05-14 1:44PM EDT | 22.50 | 0.01 | 0.00 | 1.27 | 0.00 | - | 10 | 3 | 631.25% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY240524P00007000 | 2024-05-17 3:51PM EDT | 7.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 27 | 464 | 90.63% |
| FSLY240524P00007500 | 2024-05-15 12:12PM EDT | 7.50 | 0.05 | 0.01 | 0.03 | 0.00 | - | 2 | 32 | 75.00% |
| FSLY240524P00008000 | 2024-05-17 3:58PM EDT | 8.00 | 0.04 | 0.04 | 0.05 | 0.00 | - | 32 | 206 | 60.16% |
| FSLY240524P00008500 | 2024-05-17 3:56PM EDT | 8.50 | 0.15 | 0.14 | 0.16 | +0.02 | +15.38% | 51 | 668 | 53.91% |
| FSLY240524P00009000 | 2024-05-17 3:51PM EDT | 9.00 | 0.47 | 0.33 | 0.50 | +0.13 | +38.24% | 305 | 623 | 51.95% |
| FSLY240524P00009500 | 2024-05-16 2:41PM EDT | 9.50 | 0.68 | 0.66 | 1.06 | 0.00 | - | 2 | 26 | 66.41% |
| FSLY240524P00010000 | 2024-05-16 3:24PM EDT | 10.00 | 1.11 | 1.06 | 1.39 | 0.00 | - | 16 | 125 | 102.34% |
| FSLY240524P00010500 | 2024-05-16 2:37PM EDT | 10.50 | 1.58 | 1.61 | 2.20 | 0.00 | - | 1 | 33 | 130.47% |
| FSLY240524P00011000 | 2024-05-14 2:11PM EDT | 11.00 | 1.94 | 1.81 | 2.55 | 0.00 | - | 4 | 183 | 201.56% |
| FSLY240524P00011500 | 2024-05-15 3:47PM EDT | 11.50 | 2.77 | 2.70 | 3.35 | 0.00 | - | 10 | 12 | 215.63% |
| FSLY240524P00012000 | 2024-05-14 2:10PM EDT | 12.00 | 2.80 | 2.65 | 4.40 | 0.00 | - | 1 | 23 | 235.16% |
| FSLY240524P00012500 | 2024-05-02 1:07PM EDT | 12.50 | 4.04 | 3.15 | 3.95 | 0.00 | - | 2 | 12 | 225.00% |
| FSLY240524P00013000 | 2024-05-07 3:53PM EDT | 13.00 | 4.50 | 3.75 | 5.40 | 0.00 | - | 1 | 16 | 288.67% |
| FSLY240524P00014500 | 2024-04-08 11:40AM EDT | 14.50 | 2.04 | 6.00 | 6.15 | 0.00 | - | - | 0 | 335.94% |
| FSLY240524P00015000 | 2024-04-09 2:32PM EDT | 15.00 | 2.13 | 4.75 | 6.60 | 0.00 | - | - | 0 | 359.38% |
| FSLY240524P00015500 | 2024-04-25 10:08AM EDT | 15.50 | 3.55 | 6.00 | 7.30 | 0.00 | - | - | 0 | 437.50% |
| FSLY240524P00016500 | 2024-04-09 9:35AM EDT | 16.50 | 3.57 | 6.35 | 10.05 | 0.00 | - | - | 0 | 432.81% |
| FSLY240524P00017500 | 2024-05-16 12:12PM EDT | 17.50 | 8.55 | 8.00 | 9.50 | 0.00 | - | 2 | 1 | 547.66% |
| FSLY240524P00018000 | 2024-05-09 12:25PM EDT | 18.00 | 9.46 | 8.60 | 9.80 | 0.00 | - | 3 | 3 | 500.78% |
| FSLY240524P00019000 | 2024-05-14 10:00AM EDT | 19.00 | 10.15 | 9.50 | 11.15 | 0.00 | - | 2 | 4 | 281.25% |
| FSLY240524P00020000 | 2024-04-09 9:56AM EDT | 20.00 | 6.50 | 10.40 | 12.45 | 0.00 | - | - | 0 | 387.50% |
