Deutsche Märkte öffnen in 7 Stunden 52 Minuten
Nikkei 225
38.236,07 -37,98 (-0,10%) Dow Jones 30
38.225,66 +322,37 (+0,85%) Bitcoin EUR
55.311,99 +1.399,75 (+2,60%) CMC Crypto 200
1.279,43 +8,68 (+0,68%) 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:14.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY240503C00014000 | 2024-05-02 2:26PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | -0.61 | -98.39% | 200 | 1,780 | 262.50% |
| FSLY240510C00014000 | 2024-05-02 3:55PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.11 | -0.69 | -97.18% | 116 | 782 | 174.22% |
| FSLY240517C00014000 | 2024-05-02 12:31PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.16 | -0.78 | -97.50% | 50 | 449 | 142.97% |
| FSLY240524C00014000 | 2024-05-02 12:31PM EDT | 2024-05-24 | 0.03 | 0.00 | 0.09 | -0.84 | -96.55% | 9 | 75 | 104.69% |
| FSLY240531C00014000 | 2024-05-02 12:28PM EDT | 2024-05-31 | 0.03 | 0.00 | 0.19 | -0.80 | -96.39% | 2 | 32 | 107.03% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY240503P00014000 | 2024-05-02 2:17PM EDT | 2024-05-03 | 5.60 | 4.85 | 6.25 | +4.01 | +252.20% | 12 | 209 | 584.38% |
| FSLY240510P00014000 | 2024-05-01 3:53PM EDT | 2024-05-10 | 1.77 | 3.70 | 5.40 | 0.00 | - | 7 | 16 | 232.03% |
| FSLY240517P00014000 | 2024-05-02 9:57AM EDT | 2024-05-17 | 5.71 | 3.85 | 7.00 | +3.90 | +215.47% | 10 | 292 | 179.69% |
| FSLY240531P00014000 | 2024-04-22 12:17PM EDT | 2024-05-31 | 2.41 | 3.70 | 6.60 | 0.00 | - | 1 | 1 | 270.12% |
| FSLY240607P00014000 | 2024-04-26 2:15PM EDT | 2024-06-07 | 2.08 | 3.70 | 6.35 | 0.00 | - | 4 | 4 | 220.12% |
