Deutsche Märkte geschlossen
DAX
18.002,02 -263,66 (-1,44%) Euro Stoxx 50
4.839,14 -96,36 (-1,95%) Dow Jones 30
38.589,16 -57,94 (-0,15%) Gold
2.348,40 +30,40 (+1,31%) EUR/USD
1,0709 -0,0033 (-0,31%) Bitcoin EUR
61.847,96 +8,81 (+0,01%)
Fastly, Inc. (FSLY)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:22.50
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY240621C00022500 | 2024-05-28 10:10AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 3,604 | 300.00% |
| FSLY240719C00022500 | 2024-06-13 12:05PM EDT | 2024-07-19 | 0.03 | 0.01 | 0.53 | 0.00 | - | 1 | 595 | 245.31% |
| FSLY240920C00022500 | 2024-05-03 12:17PM EDT | 2024-09-20 | 0.06 | 0.04 | 0.42 | 0.00 | - | 2 | 550 | 141.41% |
| FSLY241220C00022500 | 2024-05-22 3:39PM EDT | 2024-12-20 | 0.14 | 0.01 | 0.47 | 0.00 | - | 2 | 3 | 102.93% |
| FSLY250117C00022500 | 2024-06-13 12:44PM EDT | 2025-01-17 | 0.06 | 0.05 | 0.44 | 0.00 | - | 2 | 1,215 | 96.48% |
| FSLY251219C00022500 | 2024-06-10 11:15AM EDT | 2025-12-19 | 0.48 | 0.31 | 0.49 | 0.00 | - | 6 | 500 | 67.97% |
| FSLY260116C00022500 | 2024-06-14 11:26AM EDT | 2026-01-16 | 0.43 | 0.42 | 0.83 | -0.06 | -12.24% | 21 | 386 | 75.10% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY240621P00022500 | 2024-05-22 10:20AM EDT | 2024-06-21 | 13.77 | 15.25 | 15.35 | 0.00 | - | 3 | 0 | 200.00% |
| FSLY240719P00022500 | 2024-04-16 1:30PM EDT | 2024-07-19 | 9.90 | 13.45 | 13.95 | 0.00 | - | 1 | 1 | 0.00% |
| FSLY240920P00022500 | 2024-05-03 10:02AM EDT | 2024-09-20 | 13.90 | 12.65 | 16.20 | 0.00 | - | 10 | 0 | 205.47% |
| FSLY241220P00022500 | 2024-04-25 1:35PM EDT | 2024-12-20 | 10.45 | 12.90 | 16.00 | 0.00 | - | - | 3 | 136.43% |
| FSLY250117P00022500 | 2024-05-02 10:21AM EDT | 2025-01-17 | 14.24 | 12.55 | 16.95 | 0.00 | - | 1 | 6 | 174.32% |
| FSLY251219P00022500 | 2024-02-14 3:10PM EDT | 2025-12-19 | 6.15 | 9.30 | 12.40 | 0.00 | - | 2 | 6 | 0.00% |
| FSLY260116P00022500 | 2024-04-17 3:21PM EDT | 2026-01-16 | 10.81 | 13.05 | 14.00 | 0.00 | - | 10 | 36 | 0.00% |
