Deutsche Märkte geschlossen
DAX
18.497,94 +1,15 (+0,01%) Euro Stoxx 50
4.983,67 +1,49 (+0,03%) Dow Jones 30
38.686,32 +574,84 (+1,51%) Gold
2.347,70 -18,80 (-0,79%) EUR/USD
1,0854 +0,0019 (+0,17%) Bitcoin EUR
62.369,93 +321,18 (+0,52%)
Fastly, Inc. (FSLY)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:15.00
Callsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY240607C00015000 | 2024-05-24 3:53PM EDT | 2024-06-07 | 0.01 | 0.00 | 0.16 | 0.00 | - | 4 | 4 | 279.69% |
| FSLY240614C00015000 | 2024-05-29 3:26PM EDT | 2024-06-14 | 0.01 | 0.00 | 0.04 | 0.00 | - | - | 10 | 156.25% |
| FSLY240621C00015000 | 2024-05-31 2:50PM EDT | 2024-06-21 | 0.03 | 0.00 | 0.04 | +0.02 | +200.00% | 5 | 15,210 | 128.13% |
| FSLY240719C00015000 | 2024-05-31 12:13PM EDT | 2024-07-19 | 0.04 | 0.03 | 0.10 | +0.01 | +33.33% | 2 | 1,813 | 101.56% |
| FSLY240920C00015000 | 2024-05-31 1:36PM EDT | 2024-09-20 | 0.13 | 0.10 | 0.13 | -0.01 | -7.14% | 189 | 1,269 | 75.39% |
| FSLY241220C00015000 | 2024-05-30 2:50PM EDT | 2024-12-20 | 0.30 | 0.22 | 0.31 | 0.00 | - | 1 | 135 | 68.65% |
| FSLY250117C00015000 | 2024-05-31 3:31PM EDT | 2025-01-17 | 0.32 | 0.30 | 0.34 | -0.01 | -3.03% | 1 | 1,367 | 67.87% |
| FSLY251219C00015000 | 2024-05-24 9:30AM EDT | 2025-12-19 | 1.51 | 1.00 | 1.21 | 0.00 | - | 60 | 251 | 67.72% |
| FSLY260116C00015000 | 2024-05-30 10:28AM EDT | 2026-01-16 | 1.20 | 1.04 | 1.23 | -0.05 | -4.00% | 80 | 543 | 66.94% |
Putsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY240621P00015000 | 2024-05-30 1:48PM EDT | 2024-06-21 | 7.20 | 5.45 | 8.85 | +0.15 | +2.13% | 117 | 1,000 | 432.23% |
| FSLY240719P00015000 | 2024-05-30 11:52AM EDT | 2024-07-19 | 7.09 | 5.35 | 8.95 | 0.00 | - | 1 | 406 | 291.70% |
| FSLY240920P00015000 | 2024-05-30 9:45AM EDT | 2024-09-20 | 7.10 | 5.15 | 9.10 | 0.00 | - | 1 | 2,722 | 201.56% |
| FSLY241220P00015000 | 2024-05-10 9:47AM EDT | 2024-12-20 | 6.65 | 6.05 | 9.35 | 0.00 | - | 17 | 90 | 85.55% |
| FSLY250117P00015000 | 2024-05-28 11:51AM EDT | 2025-01-17 | 6.75 | 5.10 | 8.30 | 0.00 | - | 3 | 652 | 107.72% |
| FSLY251219P00015000 | 2024-05-22 3:43PM EDT | 2025-12-19 | 6.91 | 7.45 | 7.65 | 0.00 | - | 2 | 850 | 49.61% |
| FSLY260116P00015000 | 2024-05-02 2:25PM EDT | 2026-01-16 | 7.20 | 7.10 | 7.65 | 0.00 | - | 4 | 550 | 48.44% |
