Deutsche Märkte öffnen in 5 Stunden 1 Minuten
Nikkei 225
38.236,07 -37,98 (-0,10%) Dow Jones 30
38.225,66 +322,37 (+0,85%) Bitcoin EUR
55.243,45 +2.037,66 (+3,83%) CMC Crypto 200
1.282,15 +11,40 (+0,90%) 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:25.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY240510C00025000 | 2024-04-23 11:33AM EDT | 2024-05-10 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 10 | 256.25% |
| FSLY240517C00025000 | 2024-05-01 3:49PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.04 | 0.00 | - | 1 | 1 | 218.75% |
| FSLY240621C00025000 | 2024-05-02 9:33AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.17 | -0.04 | -80.00% | 3 | 1,829 | 147.66% |
| FSLY240719C00025000 | 2024-05-02 1:05PM EDT | 2024-07-19 | 0.03 | 0.01 | 0.14 | -0.02 | -40.00% | 1 | 536 | 116.02% |
| FSLY240920C00025000 | 2024-05-02 1:27PM EDT | 2024-09-20 | 0.04 | 0.00 | 0.05 | -0.17 | -80.95% | 6 | 2,256 | 73.44% |
| FSLY241220C00025000 | 2024-04-22 3:12PM EDT | 2024-12-20 | 0.54 | 0.00 | 0.86 | 0.00 | - | - | 1 | 96.19% |
| FSLY250117C00025000 | 2024-05-02 3:32PM EDT | 2025-01-17 | 0.11 | 0.08 | 0.13 | -0.56 | -83.58% | 260 | 1,770 | 67.19% |
| FSLY251219C00025000 | 2024-05-02 3:33PM EDT | 2025-12-19 | 0.57 | 0.57 | 0.85 | -1.35 | -70.31% | 10 | 1,869 | 69.04% |
| FSLY260116C00025000 | 2024-05-02 2:15PM EDT | 2026-01-16 | 0.60 | 0.59 | 0.88 | -1.50 | -71.43% | 70 | 428 | 68.21% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY240503P00025000 | 2024-04-19 2:51PM EDT | 2024-05-03 | 12.75 | 14.75 | 16.45 | 0.00 | - | 110 | 0 | 1,276.56% |
| FSLY240517P00025000 | 2024-04-23 3:38PM EDT | 2024-05-17 | 12.08 | 15.90 | 16.30 | 0.00 | - | 1 | 0 | 272.66% |
| FSLY240621P00025000 | 2024-03-19 3:07PM EDT | 2024-06-21 | 12.28 | 11.55 | 14.25 | 0.00 | - | 9 | 0 | 0.00% |
| FSLY240719P00025000 | 2024-04-25 10:54AM EDT | 2024-07-19 | 12.75 | 14.65 | 16.30 | 0.00 | - | 1 | 1 | 119.53% |
| FSLY240920P00025000 | 2024-03-14 9:55AM EDT | 2024-09-20 | 12.40 | 9.50 | 12.80 | 0.00 | - | 1 | 67 | 0.00% |
| FSLY241220P00025000 | 2024-04-30 1:56PM EDT | 2024-12-20 | 12.35 | 14.70 | 16.65 | 0.00 | - | 5 | 0 | 96.88% |
| FSLY250117P00025000 | 2024-05-02 11:38AM EDT | 2025-01-17 | 16.47 | 14.40 | 16.30 | +3.62 | +28.17% | 1 | 780 | 65.63% |
| FSLY251219P00025000 | 2024-03-19 3:07PM EDT | 2025-12-19 | 12.88 | 11.05 | 13.40 | 0.00 | - | 9 | 14 | 0.00% |
| FSLY260116P00025000 | 2024-04-19 3:14PM EDT | 2026-01-16 | 13.16 | 14.05 | 18.45 | 0.00 | - | 1 | 57 | 104.05% |
