Deutsche Märkte schließen in 1 Stunde 2 Minute
DAX
17.891,83 -40,34 (-0,22%) Euro Stoxx 50
4.894,41 -26,81 (-0,54%) Dow Jones 30
38.048,24 +144,95 (+0,38%) Gold
2.302,40 -8,60 (-0,37%) EUR/USD
1,0689 -0,0029 (-0,27%) Bitcoin EUR
54.885,03 +1.270,09 (+2,37%)
Fastly, Inc. (FSLY)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:28AM EDT. Markt geöffnet.
Strike:10.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY240510C00010000 | 2024-05-02 9:53AM EDT | 2024-05-10 | 0.07 | 0.05 | 0.07 | -3.26 | -97.90% | 18 | 12 | 90.63% |
| FSLY240517C00010000 | 2024-05-02 9:59AM EDT | 2024-05-17 | 0.09 | 0.10 | 0.12 | -3.31 | -97.35% | 83 | 63 | 81.25% |
| FSLY240531C00010000 | 2024-05-02 10:07AM EDT | 2024-05-31 | 0.33 | 0.16 | 0.21 | -2.97 | -90.00% | 63 | 5 | 71.09% |
| FSLY240621C00010000 | 2024-05-02 10:08AM EDT | 2024-06-21 | 0.28 | 0.28 | 0.31 | -2.87 | -91.11% | 224 | 327 | 65.82% |
| FSLY240719C00010000 | 2024-05-02 10:09AM EDT | 2024-07-19 | 0.41 | 0.39 | 0.65 | -2.99 | -87.94% | 70 | 286 | 69.53% |
| FSLY240920C00010000 | 2024-05-02 10:02AM EDT | 2024-09-20 | 0.82 | 0.83 | 0.99 | -3.05 | -78.81% | 396 | 225 | 71.58% |
| FSLY250117C00010000 | 2024-05-02 10:11AM EDT | 2025-01-17 | 1.44 | 1.40 | 1.57 | -3.16 | -68.70% | 557 | 777 | 73.34% |
| FSLY251219C00010000 | 2024-05-02 9:36AM EDT | 2025-12-19 | 2.30 | 2.36 | 2.58 | -3.15 | -57.80% | 12 | 24 | 72.02% |
| FSLY260116C00010000 | 2024-05-02 10:08AM EDT | 2026-01-16 | 2.60 | 2.56 | 2.74 | -3.75 | -59.06% | 49 | 194 | 74.66% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY240503P00010000 | 2024-05-02 10:11AM EDT | 2024-05-03 | 1.65 | 0.00 | 0.00 | +1.61 | +1,610.00% | 1,134 | 1,722 | 0.00% |
| FSLY240510P00010000 | 2024-05-02 9:45AM EDT | 2024-05-10 | 1.95 | 1.49 | 1.72 | +1.85 | +1,850.00% | 57 | 90 | 81.25% |
| FSLY240517P00010000 | 2024-05-02 9:30AM EDT | 2024-05-17 | 2.00 | 1.53 | 1.77 | +1.88 | +1,566.67% | 12 | 208 | 76.17% |
| FSLY240524P00010000 | 2024-05-02 9:32AM EDT | 2024-05-24 | 2.00 | 1.65 | 1.87 | +1.82 | +1,011.11% | 2 | 6 | 61.33% |
| FSLY240531P00010000 | 2024-04-24 12:40PM EDT | 2024-05-31 | 0.32 | 0.95 | 2.12 | 0.00 | - | 104 | 118 | 103.52% |
| FSLY240621P00010000 | 2024-05-02 10:02AM EDT | 2024-06-21 | 1.95 | 1.76 | 1.94 | +1.66 | +572.41% | 74 | 622 | 52.73% |
| FSLY240719P00010000 | 2024-05-02 9:39AM EDT | 2024-07-19 | 2.09 | 1.91 | 1.99 | +1.68 | +409.76% | 33 | 260 | 50.98% |
| FSLY240920P00010000 | 2024-05-02 9:49AM EDT | 2024-09-20 | 2.44 | 2.24 | 2.45 | +1.74 | +248.57% | 53 | 492 | 59.38% |
| FSLY241220P00010000 | 2024-05-02 10:10AM EDT | 2024-12-20 | 2.65 | 2.44 | 2.71 | +1.42 | +115.45% | 26 | 99 | 55.27% |
| FSLY250117P00010000 | 2024-05-02 9:37AM EDT | 2025-01-17 | 2.88 | 2.45 | 2.76 | +1.63 | +130.40% | 22 | 909 | 53.32% |
| FSLY251219P00010000 | 2024-04-22 9:30AM EDT | 2025-12-19 | 2.37 | 2.98 | 3.50 | 0.00 | - | 1 | 14 | 50.29% |
| FSLY260116P00010000 | 2024-05-02 9:49AM EDT | 2026-01-16 | 3.59 | 3.45 | 3.60 | +1.30 | +56.77% | 111 | 1,140 | 55.76% |
