Deutsche Märkte schließen in 26 Minuten
DAX
17.916,60 -15,57 (-0,09%) Euro Stoxx 50
4.900,17 -21,05 (-0,43%) Dow Jones 30
38.083,43 +180,14 (+0,48%) Gold
2.310,00 -1,00 (-0,04%) EUR/USD
1,0689 -0,0029 (-0,27%) Bitcoin EUR
55.339,86 +1.745,99 (+3,26%)
Fastly, Inc. (FSLY)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:04AM EDT. Markt geöffnet.
Strike:20.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY240503C00020000 | 2024-05-01 12:32PM EDT | 2024-05-03 | 0.03 | 0.00 | 0.01 | 0.00 | - | 28 | 93 | 425.00% |
| FSLY240510C00020000 | 2024-05-01 3:28PM EDT | 2024-05-10 | 0.11 | 0.00 | 1.27 | 0.00 | - | 3 | 122 | 485.16% |
| FSLY240517C00020000 | 2024-05-02 10:26AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.05 | -0.07 | -87.50% | 8 | 170 | 184.38% |
| FSLY240524C00020000 | 2024-04-23 9:54AM EDT | 2024-05-24 | 0.11 | 0.01 | 0.10 | 0.00 | - | 1 | 3 | 173.44% |
| FSLY240531C00020000 | 2024-04-29 11:41AM EDT | 2024-05-31 | 0.15 | 0.01 | 1.33 | 0.00 | - | 2 | 6 | 270.31% |
| FSLY240621C00020000 | 2024-05-02 10:07AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.03 | -0.17 | -94.44% | 31 | 4,739 | 96.88% |
| FSLY240719C00020000 | 2024-05-01 3:20PM EDT | 2024-07-19 | 0.04 | 0.01 | 0.03 | -0.20 | -83.33% | 15 | 541 | 81.25% |
| FSLY240920C00020000 | 2024-05-02 9:44AM EDT | 2024-09-20 | 0.05 | 0.03 | 0.26 | -0.55 | -91.67% | 6 | 606 | 83.59% |
| FSLY241220C00020000 | 2024-05-02 10:38AM EDT | 2024-12-20 | 0.16 | 0.15 | 0.19 | -0.89 | -84.76% | 26 | 43 | 67.58% |
| FSLY250117C00020000 | 2024-05-02 10:35AM EDT | 2025-01-17 | 0.19 | 0.20 | 0.22 | -0.97 | -83.62% | 161 | 4,143 | 66.80% |
| FSLY251219C00020000 | 2024-05-02 9:32AM EDT | 2025-12-19 | 0.70 | 0.80 | 0.93 | -2.05 | -74.55% | 2 | 53 | 66.11% |
| FSLY260116C00020000 | 2024-05-02 9:53AM EDT | 2026-01-16 | 0.85 | 0.87 | 1.55 | -2.12 | -71.38% | 42 | 339 | 73.34% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY240517P00020000 | 2024-04-29 3:20PM EDT | 2024-05-17 | 7.07 | 11.40 | 11.55 | 0.00 | - | 4 | 0 | 193.75% |
| FSLY240524P00020000 | 2024-04-09 9:56AM EDT | 2024-05-24 | 6.50 | 11.25 | 11.60 | 0.00 | - | - | 2 | 212.11% |
| FSLY240621P00020000 | 2024-05-01 2:46PM EDT | 2024-06-21 | 6.89 | 11.40 | 11.55 | 0.00 | - | 1 | 869 | 108.59% |
| FSLY240719P00020000 | 2024-04-22 3:58PM EDT | 2024-07-19 | 7.51 | 11.20 | 11.55 | 0.00 | - | 12 | 624 | 106.25% |
| FSLY240920P00020000 | 2024-05-01 3:02PM EDT | 2024-09-20 | 7.05 | 9.85 | 11.70 | 0.00 | - | 7 | 242 | 95.31% |
| FSLY241220P00020000 | 2024-04-24 11:38AM EDT | 2024-12-20 | 7.87 | 10.25 | 11.60 | 0.00 | - | - | 1 | 66.80% |
| FSLY250117P00020000 | 2024-05-02 9:34AM EDT | 2025-01-17 | 12.25 | 10.75 | 11.55 | +4.59 | +59.92% | 1 | 954 | 58.59% |
| FSLY251219P00020000 | 2024-03-18 10:52AM EDT | 2025-12-19 | 8.79 | 8.50 | 9.40 | 0.00 | - | 8 | 70 | 0.00% |
| FSLY260116P00020000 | 2024-04-26 10:59AM EDT | 2026-01-16 | 8.80 | 11.55 | 11.70 | 0.00 | - | 1 | 36 | 45.61% |
