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
61.700,34 +511,50 (+0,84%)
Fastly, Inc. (FSLY)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:25.00
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY240621C00025000 | 2024-06-07 1:09PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.05 | 0.00 | - | 12 | 1,830 | 387.50% |
| FSLY240719C00025000 | 2024-06-10 12:41PM EDT | 2024-07-19 | 0.02 | 0.00 | 0.04 | 0.00 | - | 5 | 549 | 168.75% |
| FSLY240920C00025000 | 2024-06-10 2:44PM EDT | 2024-09-20 | 0.01 | 0.01 | 0.07 | 0.00 | - | 4 | 2,278 | 110.94% |
| FSLY241220C00025000 | 2024-04-22 3:12PM EDT | 2024-12-20 | 0.54 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| FSLY250117C00025000 | 2024-06-14 12:32PM EDT | 2025-01-17 | 0.15 | 0.07 | 0.15 | +0.07 | +87.50% | 50 | 2,240 | 87.50% |
| FSLY251219C00025000 | 2024-06-12 3:41PM EDT | 2025-12-19 | 0.39 | 0.24 | 0.82 | 0.00 | - | 2 | 1,909 | 77.34% |
| FSLY260116C00025000 | 2024-06-14 12:02PM EDT | 2026-01-16 | 0.33 | 0.27 | 0.82 | -0.09 | -21.43% | 1 | 498 | 76.07% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY240621P00025000 | 2024-03-19 3:07PM EDT | 2024-06-21 | 12.28 | 11.55 | 14.25 | 0.00 | - | 9 | 0 | 0.00% |
| FSLY240719P00025000 | 2024-04-25 10:54AM EDT | 2024-07-19 | 12.75 | 14.70 | 18.30 | 0.00 | - | 1 | 1 | 302.73% |
| FSLY240920P00025000 | 2024-03-14 9:55AM EDT | 2024-09-20 | 12.40 | 9.50 | 12.80 | 0.00 | - | 1 | 67 | 0.00% |
| FSLY241220P00025000 | 2024-04-30 1:56PM EDT | 2024-12-20 | 12.35 | 15.15 | 18.65 | 0.00 | - | 5 | 0 | 152.34% |
| FSLY250117P00025000 | 2024-05-02 11:38AM EDT | 2025-01-17 | 16.47 | 15.55 | 19.50 | 0.00 | - | 1 | 4 | 183.50% |
| FSLY251219P00025000 | 2024-03-19 3:07PM EDT | 2025-12-19 | 12.88 | 11.05 | 13.40 | 0.00 | - | 9 | 14 | 0.00% |
| FSLY260116P00025000 | 2024-04-19 3:14PM EDT | 2026-01-16 | 13.16 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
