Deutsche Märkte öffnen in 5 Stunden 26 Minuten
Nikkei 225
38.236,07 -37,98 (-0,10%) Dow Jones 30
38.225,66 +322,37 (+0,85%) Bitcoin EUR
55.407,41 +1.728,21 (+3,22%) CMC Crypto 200
1.278,93 +8,19 (+0,65%) 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:15.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY240503C00015000 | 2024-05-02 2:46PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | -0.35 | -97.22% | 189 | 1,682 | 50.00% |
| FSLY240510C00015000 | 2024-05-02 3:31PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.94 | -0.41 | -97.62% | 55 | 378 | 353.52% |
| FSLY240517C00015000 | 2024-05-02 3:35PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.16 | -0.48 | -96.00% | 542 | 7,299 | 161.72% |
| FSLY240524C00015000 | 2024-05-02 11:11AM EDT | 2024-05-24 | 0.26 | 0.00 | 0.20 | -0.28 | -51.85% | 1 | 15 | 139.84% |
| FSLY240531C00015000 | 2024-05-01 3:50PM EDT | 2024-05-31 | 0.02 | 0.00 | 0.38 | -0.57 | -96.61% | 36 | 126 | 141.80% |
| FSLY240621C00015000 | 2024-05-02 3:45PM EDT | 2024-06-21 | 0.04 | 0.03 | 0.04 | -0.74 | -94.87% | 1,111 | 15,206 | 75.78% |
| FSLY240719C00015000 | 2024-05-02 3:17PM EDT | 2024-07-19 | 0.05 | 0.05 | 0.15 | -0.90 | -94.74% | 435 | 1,746 | 74.22% |
| FSLY240920C00015000 | 2024-05-02 3:59PM EDT | 2024-09-20 | 0.21 | 0.20 | 0.28 | -1.38 | -86.79% | 396 | 871 | 68.36% |
| FSLY241220C00015000 | 2024-05-02 1:27PM EDT | 2024-12-20 | 0.46 | 0.50 | 1.15 | -1.86 | -80.17% | 17 | 2 | 81.05% |
| FSLY250117C00015000 | 2024-05-02 3:36PM EDT | 2025-01-17 | 0.59 | 0.59 | 0.80 | -1.75 | -74.79% | 535 | 1,082 | 71.48% |
| FSLY251219C00015000 | 2024-05-02 2:49PM EDT | 2025-12-19 | 1.49 | 1.27 | 1.80 | -2.11 | -58.61% | 35 | 187 | 67.43% |
| FSLY260116C00015000 | 2024-05-02 3:20PM EDT | 2026-01-16 | 1.57 | 1.62 | 1.84 | -2.73 | -63.49% | 119 | 422 | 70.17% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY240503P00015000 | 2024-05-01 3:33PM EDT | 2024-05-03 | 2.20 | 5.95 | 8.15 | 0.00 | - | 6 | 12 | 1,243.75% |
| FSLY240510P00015000 | 2024-05-02 9:32AM EDT | 2024-05-10 | 7.15 | 4.80 | 6.65 | +4.84 | +209.52% | 2 | 7 | 345.70% |
| FSLY240517P00015000 | 2024-05-02 9:35AM EDT | 2024-05-17 | 6.96 | 5.30 | 6.30 | +4.41 | +172.94% | 11 | 557 | 165.63% |
| FSLY240524P00015000 | 2024-04-09 2:32PM EDT | 2024-05-24 | 2.13 | 5.25 | 6.90 | 0.00 | - | - | 2 | 245.12% |
| FSLY240621P00015000 | 2024-05-02 2:04PM EDT | 2024-06-21 | 6.30 | 5.25 | 7.25 | +3.61 | +134.20% | 173 | 1,980 | 77.34% |
| FSLY240719P00015000 | 2024-05-01 9:36AM EDT | 2024-07-19 | 6.83 | 4.50 | 7.35 | +3.78 | +123.93% | 5 | 712 | 161.13% |
| FSLY240920P00015000 | 2024-05-02 2:52PM EDT | 2024-09-20 | 6.49 | 5.10 | 7.90 | +3.00 | +85.96% | 18 | 2,811 | 72.27% |
| FSLY250117P00015000 | 2024-05-02 3:49PM EDT | 2025-01-17 | 6.65 | 6.40 | 6.50 | +2.32 | +53.58% | 21 | 661 | 50.49% |
| FSLY251219P00015000 | 2024-05-02 1:43PM EDT | 2025-12-19 | 7.30 | 6.05 | 7.05 | +2.00 | +37.74% | 6 | 847 | 51.03% |
| FSLY260116P00015000 | 2024-04-24 12:01PM EDT | 2026-01-16 | 7.20 | 6.90 | 7.05 | +2.00 | +38.46% | 4 | 546 | 49.85% |
