Deutsche Märkte öffnen in 4 Stunden 50 Minuten
Nikkei 225
39.240,18 -426,89 (-1,08%) Dow Jones 30
39.127,80 +15,64 (+0,04%) Bitcoin EUR
56.889,68 -1.273,63 (-2,19%) CMC Crypto 200
1.268,09 -15,69 (-1,22%) Nasdaq Compositive
17.805,16 +87,50 (+0,49%) S&P 500
5.477,90 +8,60 (+0,16%)
Fastly, Inc. (FSLY)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:5.00
Callsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY240719C00005000 | 2024-06-26 3:35PM EDT | 2024-07-19 | 2.10 | 1.96 | 2.13 | -0.14 | -6.25% | 101 | 30 | 62.50% |
| FSLY240920C00005000 | 2024-06-24 1:34PM EDT | 2024-09-20 | 2.40 | 2.16 | 2.35 | 0.00 | - | 2 | 641 | 77.15% |
| FSLY241220C00005000 | 2024-06-25 3:37PM EDT | 2024-12-20 | 2.62 | 2.56 | 2.65 | -0.13 | -4.73% | 3 | 109 | 82.42% |
| FSLY250117C00005000 | 2024-06-26 3:28PM EDT | 2025-01-17 | 2.66 | 2.57 | 2.74 | -0.16 | -5.67% | 7 | 470 | 80.08% |
| FSLY251219C00005000 | 2024-06-25 9:47AM EDT | 2025-12-19 | 3.49 | 2.87 | 3.55 | +0.18 | +5.44% | 2 | 46 | 72.31% |
| FSLY260116C00005000 | 2024-06-25 2:21PM EDT | 2026-01-16 | 3.44 | 3.35 | 3.55 | -0.18 | -4.97% | 3 | 195 | 80.18% |
Putsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY240719P00005000 | 2024-06-20 3:53PM EDT | 2024-07-19 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 59 | 106.25% |
| FSLY240802P00005000 | 2024-06-26 3:23PM EDT | 2024-08-02 | 0.05 | 0.02 | 0.28 | 0.00 | - | 60 | 30 | 103.52% |
| FSLY240816P00005000 | 2024-06-26 3:08PM EDT | 2024-08-16 | 0.11 | 0.10 | 0.14 | 0.00 | - | 82 | 63 | 82.03% |
| FSLY240920P00005000 | 2024-06-25 3:07PM EDT | 2024-09-20 | 0.18 | 0.16 | 0.21 | +0.03 | +20.00% | 21 | 348 | 73.05% |
| FSLY241220P00005000 | 2024-06-26 1:16PM EDT | 2024-12-20 | 0.38 | 0.39 | 0.44 | +0.01 | +2.70% | 1 | 2,002 | 70.80% |
| FSLY250117P00005000 | 2024-06-24 1:50PM EDT | 2025-01-17 | 0.45 | 0.45 | 0.50 | 0.00 | - | 3 | 3,286 | 70.12% |
| FSLY251219P00005000 | 2024-06-21 12:49PM EDT | 2025-12-19 | 0.93 | 0.90 | 1.95 | 0.00 | - | 1 | 63 | 82.91% |
| FSLY260116P00005000 | 2024-06-25 2:20PM EDT | 2026-01-16 | 1.01 | 0.91 | 1.25 | -0.03 | -2.88% | 1 | 254 | 66.89% |
