Deutsche Märkte öffnen in 8 Stunden 24 Minuten
Nikkei 225
38.236,07 -37,98 (-0,10%) Dow Jones 30
38.225,66 +322,37 (+0,85%) Bitcoin EUR
55.225,54 +1.244,34 (+2,31%) CMC Crypto 200
1.280,01 +9,26 (+0,73%) Nasdaq Compositive
15.840,96 +235,48 (+1,51%) S&P 500
5.064,20 +45,81 (+0,91%)
Fastly, Inc. (FSLY)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:12.50
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY240503C00012500 | 2024-05-02 11:52AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | -1.19 | -99.17% | 21 | 877 | 200.00% |
| FSLY240510C00012500 | 2024-05-02 10:54AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.20 | -1.26 | -99.21% | 25 | 42 | 161.72% |
| FSLY240517C00012500 | 2024-05-02 11:55AM EDT | 2024-05-17 | 0.04 | 0.01 | 0.04 | -1.36 | -97.14% | 61 | 925 | 90.63% |
| FSLY240524C00012500 | 2024-04-29 11:33AM EDT | 2024-05-24 | 1.56 | 0.01 | 0.23 | 0.00 | - | 1 | 5 | 105.86% |
| FSLY240531C00012500 | 2024-04-22 2:05PM EDT | 2024-05-31 | 1.45 | 0.01 | 0.28 | 0.00 | - | 3 | 5 | 97.66% |
| FSLY240621C00012500 | 2024-05-02 3:42PM EDT | 2024-06-21 | 0.09 | 0.08 | 0.10 | -1.63 | -94.77% | 466 | 956 | 66.21% |
| FSLY240719C00012500 | 2024-05-02 3:35PM EDT | 2024-07-19 | 0.14 | 0.14 | 0.23 | -1.89 | -93.10% | 322 | 895 | 64.45% |
| FSLY240920C00012500 | 2024-05-02 3:30PM EDT | 2024-09-20 | 0.45 | 0.46 | 0.49 | -2.03 | -81.85% | 276 | 977 | 66.60% |
| FSLY250117C00012500 | 2024-05-02 3:58PM EDT | 2025-01-17 | 1.01 | 0.99 | 1.25 | -2.34 | -69.85% | 324 | 420 | 73.14% |
| FSLY251219C00012500 | 2024-05-02 3:56PM EDT | 2025-12-19 | 2.10 | 2.02 | 2.17 | -2.60 | -55.32% | 1,027 | 738 | 70.26% |
| FSLY260116C00012500 | 2024-05-02 3:36PM EDT | 2026-01-16 | 2.10 | 2.06 | 2.39 | -2.90 | -58.00% | 161 | 164 | 71.51% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY240503P00012500 | 2024-05-02 3:55PM EDT | 2024-05-03 | 3.80 | 3.65 | 5.75 | +3.03 | +393.51% | 462 | 716 | 782.81% |
| FSLY240510P00012500 | 2024-05-02 12:11PM EDT | 2024-05-10 | 4.05 | 3.15 | 4.80 | +3.21 | +382.14% | 76 | 132 | 214.06% |
| FSLY240517P00012500 | 2024-05-02 12:52PM EDT | 2024-05-17 | 4.04 | 3.45 | 4.05 | +3.10 | +329.79% | 84 | 1,315 | 99.22% |
| FSLY240524P00012500 | 2024-05-02 1:07PM EDT | 2024-05-24 | 4.04 | 2.89 | 3.90 | +2.83 | +233.88% | 2 | 17 | 120.70% |
| FSLY240531P00012500 | 2024-05-01 2:27PM EDT | 2024-05-31 | 4.40 | 2.57 | 3.85 | +3.36 | +323.08% | 1 | 15 | 96.88% |
| FSLY240607P00012500 | 2024-05-02 9:51AM EDT | 2024-06-07 | 4.05 | 2.83 | 3.85 | +3.02 | +293.20% | 21 | 25 | 87.11% |
| FSLY240621P00012500 | 2024-05-02 3:46PM EDT | 2024-06-21 | 4.05 | 3.40 | 3.80 | +2.86 | +240.34% | 145 | 2,864 | 66.41% |
| FSLY240719P00012500 | 2024-05-02 3:36PM EDT | 2024-07-19 | 3.95 | 2.94 | 4.25 | +2.76 | +231.93% | 25 | 1,069 | 94.14% |
| FSLY240920P00012500 | 2024-05-02 2:36PM EDT | 2024-09-20 | 4.12 | 3.95 | 4.50 | +2.44 | +145.24% | 78 | 1,034 | 68.85% |
| FSLY250117P00012500 | 2024-05-02 2:36PM EDT | 2025-01-17 | 4.55 | 4.10 | 4.40 | +2.01 | +79.13% | 53 | 6,679 | 51.81% |
| FSLY251219P00012500 | 2024-05-02 9:54AM EDT | 2025-12-19 | 5.25 | 4.95 | 5.10 | +1.45 | +38.16% | 5 | 562 | 52.83% |
| FSLY260116P00012500 | 2024-05-02 2:43PM EDT | 2026-01-16 | 5.15 | 5.00 | 5.15 | +1.55 | +43.06% | 7 | 3,598 | 52.73% |
