Deutsche Märkte öffnen in 6 Stunden 56 Minuten
Nikkei 225
38.236,07 -37,98 (-0,10%) Dow Jones 30
38.225,66 +322,37 (+0,85%) Bitcoin EUR
55.086,19 +746,01 (+1,37%) CMC Crypto 200
1.274,76 +4,02 (+0,32%) 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:17.50
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY240503C00017500 | 2024-05-02 1:39PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | -0.07 | -87.50% | 32 | 450 | 500.00% |
| FSLY240510C00017500 | 2024-05-01 3:50PM EDT | 2024-05-10 | 0.12 | 0.00 | 1.26 | 0.00 | - | 78 | 97 | 451.56% |
| FSLY240517C00017500 | 2024-05-02 2:50PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.02 | -0.17 | -94.44% | 72 | 2,682 | 150.00% |
| FSLY240524C00017500 | 2024-04-29 3:30PM EDT | 2024-05-24 | 0.26 | 0.00 | 0.50 | 0.00 | - | 2 | 7 | 207.03% |
| FSLY240621C00017500 | 2024-05-02 3:44PM EDT | 2024-06-21 | 0.03 | 0.01 | 0.30 | -0.33 | -91.67% | 114 | 3,170 | 122.66% |
| FSLY240719C00017500 | 2024-05-02 12:35PM EDT | 2024-07-19 | 0.04 | 0.04 | 0.05 | -0.44 | -91.67% | 22 | 920 | 77.34% |
| FSLY240920C00017500 | 2024-05-02 3:20PM EDT | 2024-09-20 | 0.11 | 0.10 | 0.13 | -0.95 | -89.62% | 104 | 2,090 | 68.36% |
| FSLY241220C00017500 | 2024-05-02 10:15AM EDT | 2024-12-20 | 0.28 | 0.30 | 0.53 | -1.28 | -82.05% | 5 | 5 | 73.44% |
| FSLY250117C00017500 | 2024-05-02 2:46PM EDT | 2025-01-17 | 0.32 | 0.35 | 0.54 | -1.34 | -80.72% | 163 | 758 | 70.80% |
| FSLY251219C00017500 | 2024-05-02 3:53PM EDT | 2025-12-19 | 1.21 | 1.19 | 1.42 | -1.98 | -62.07% | 210 | 62 | 69.48% |
| FSLY260116C00017500 | 2024-05-02 2:03PM EDT | 2026-01-16 | 1.12 | 1.24 | 1.47 | -2.48 | -68.89% | 261 | 139 | 69.04% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY240517P00017500 | 2024-04-09 9:51AM EDT | 2024-05-17 | 4.05 | 8.40 | 8.90 | 0.00 | - | - | 48 | 234.38% |
| FSLY240524P00017500 | 2024-04-15 11:56AM EDT | 2024-05-24 | 4.24 | 7.65 | 9.15 | 0.00 | - | 2 | 1 | 242.58% |
| FSLY240621P00017500 | 2024-05-02 2:27PM EDT | 2024-06-21 | 9.15 | 8.60 | 8.80 | +3.65 | +66.36% | 75 | 1,931 | 109.38% |
| FSLY240719P00017500 | 2024-05-02 1:13PM EDT | 2024-07-19 | 9.05 | 8.35 | 9.75 | +3.96 | +77.80% | 2 | 430 | 119.53% |
| FSLY240920P00017500 | 2024-05-02 12:47PM EDT | 2024-09-20 | 9.00 | 6.85 | 10.00 | +3.90 | +76.47% | 6 | 828 | 142.19% |
| FSLY250117P00017500 | 2024-05-02 2:46PM EDT | 2025-01-17 | 9.02 | 7.00 | 9.85 | +2.82 | +45.48% | 4 | 1,481 | 99.32% |
| FSLY251219P00017500 | 2024-05-02 2:46PM EDT | 2025-12-19 | 9.27 | 7.90 | 9.20 | +2.17 | +30.56% | 3 | 126 | 48.24% |
| FSLY260116P00017500 | 2024-04-09 12:14PM EDT | 2026-01-16 | 6.35 | 8.00 | 9.20 | 0.00 | - | 1 | 147 | 47.17% |
