Deutsche Märkte öffnen in 5 Stunden 5 Minuten
Nikkei 225
38.236,07 -37,98 (-0,10%) Dow Jones 30
38.225,66 +322,37 (+0,85%) Bitcoin EUR
55.210,93 +1.829,12 (+3,43%) CMC Crypto 200
1.281,78 +11,04 (+0,87%) 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:22.50
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY240510C00022500 | 2024-04-29 1:00PM EDT | 2024-05-10 | 0.02 | 0.00 | 1.27 | 0.00 | - | 7 | 64 | 541.80% |
| FSLY240517C00022500 | 2024-04-09 9:32AM EDT | 2024-05-17 | 0.11 | 0.00 | 0.07 | 0.00 | - | 1 | 16 | 217.19% |
| FSLY240524C00022500 | 2024-04-24 3:58PM EDT | 2024-05-24 | 0.04 | 0.00 | 1.27 | 0.00 | - | 3 | 13 | 326.56% |
| FSLY240621C00022500 | 2024-05-02 10:48AM EDT | 2024-06-21 | 0.10 | 0.00 | 0.20 | +0.02 | +25.00% | 5 | 3,607 | 140.63% |
| FSLY240719C00022500 | 2024-05-01 10:35AM EDT | 2024-07-19 | 0.06 | 0.01 | 0.19 | 0.00 | - | 15 | 582 | 112.50% |
| FSLY240920C00022500 | 2024-05-02 2:39PM EDT | 2024-09-20 | 0.02 | 0.00 | 0.14 | -0.33 | -94.29% | 15 | 550 | 78.52% |
| FSLY250117C00022500 | 2024-05-02 3:37PM EDT | 2025-01-17 | 0.16 | 0.15 | 0.19 | -0.77 | -82.80% | 179 | 1,119 | 68.36% |
| FSLY251219C00022500 | 2024-05-02 3:30PM EDT | 2025-12-19 | 0.73 | 0.72 | 0.98 | -1.47 | -66.82% | 237 | 263 | 68.90% |
| FSLY260116C00022500 | 2024-05-02 3:20PM EDT | 2026-01-16 | 0.77 | 0.75 | 1.05 | -1.64 | -68.05% | 262 | 139 | 68.65% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY240621P00022500 | 2024-04-26 1:35PM EDT | 2024-06-21 | 9.55 | 12.05 | 13.80 | 0.00 | - | 1 | 50 | 137.89% |
| FSLY240719P00022500 | 2024-04-16 1:30PM EDT | 2024-07-19 | 9.90 | 11.95 | 13.80 | 0.00 | - | 1 | 86 | 110.55% |
| FSLY240920P00022500 | 2024-05-02 10:21AM EDT | 2024-09-20 | 14.24 | 11.95 | 14.75 | +4.26 | +42.69% | 1 | 354 | 151.95% |
| FSLY241220P00022500 | 2024-04-25 1:35PM EDT | 2024-12-20 | 10.45 | 12.15 | 14.25 | 0.00 | - | - | 3 | 95.90% |
| FSLY250117P00022500 | 2024-05-02 10:21AM EDT | 2025-01-17 | 14.24 | 12.70 | 13.80 | +4.34 | +43.84% | 1 | 796 | 60.55% |
| FSLY251219P00022500 | 2024-02-14 3:10PM EDT | 2025-12-19 | 6.15 | 9.30 | 12.40 | 0.00 | - | 2 | 6 | 0.00% |
| FSLY260116P00022500 | 2024-04-17 3:21PM EDT | 2026-01-16 | 10.81 | 11.55 | 13.90 | 0.00 | - | 10 | 73 | 45.31% |
