Deutsche Märkte öffnen in 5 Stunden 49 Minuten
Nikkei 225
38.236,07 -37,98 (-0,10%) Dow Jones 30
38.225,66 +322,37 (+0,85%) Bitcoin EUR
55.270,49 +1.403,82 (+2,61%) CMC Crypto 200
1.272,88 +2,14 (+0,17%) Nasdaq Compositive
15.840,96 +235,48 (+1,51%) S&P 500
5.064,20 +45,81 (+0,91%)
Fastly, Inc. (FSLY)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:7.50
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY240517C00007500 | 2024-05-02 3:59PM EDT | 2024-05-17 | 1.35 | 1.34 | 1.56 | -4.05 | -75.00% | 33 | 2 | 90.63% |
| FSLY240621C00007500 | 2024-05-02 3:41PM EDT | 2024-06-21 | 1.56 | 1.54 | 1.68 | -4.08 | -72.34% | 420 | 53 | 67.38% |
| FSLY240719C00007500 | 2024-05-02 3:59PM EDT | 2024-07-19 | 1.75 | 1.72 | 1.77 | -4.59 | -72.40% | 211 | 120 | 64.65% |
| FSLY240920C00007500 | 2024-05-02 3:27PM EDT | 2024-09-20 | 2.12 | 1.97 | 2.35 | -3.83 | -64.37% | 188 | 33 | 71.19% |
| FSLY250117C00007500 | 2024-05-02 3:58PM EDT | 2025-01-17 | 2.70 | 2.50 | 3.15 | -3.42 | -55.88% | 111 | 279 | 78.81% |
| FSLY251219C00007500 | 2024-05-02 1:38PM EDT | 2025-12-19 | 3.40 | 2.95 | 4.15 | -3.52 | -50.87% | 13 | 2 | 71.39% |
| FSLY260116C00007500 | 2024-05-02 3:59PM EDT | 2026-01-16 | 3.80 | 3.70 | 4.75 | -3.37 | -47.00% | 83 | 27 | 88.18% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY240503P00007500 | 2024-05-02 3:56PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | -0.13 | -92.86% | 2,775 | 33 | 150.00% |
| FSLY240621P00007500 | 2024-05-02 3:52PM EDT | 2024-06-21 | 0.26 | 0.22 | 0.25 | +0.11 | +73.33% | 539 | 35 | 58.40% |
| FSLY240719P00007500 | 2024-05-02 3:41PM EDT | 2024-07-19 | 0.39 | 0.36 | 0.38 | +0.30 | +333.33% | 689 | 305 | 58.01% |
| FSLY240920P00007500 | 2024-05-02 3:30PM EDT | 2024-09-20 | 0.77 | 0.72 | 0.76 | +0.56 | +266.67% | 138 | 54 | 64.06% |
| FSLY241220P00007500 | 2024-05-02 3:14PM EDT | 2024-12-20 | 1.15 | 0.68 | 1.12 | +0.62 | +116.98% | 124 | 5 | 56.74% |
| FSLY250117P00007500 | 2024-05-02 3:56PM EDT | 2025-01-17 | 1.18 | 0.96 | 1.19 | +0.60 | +103.45% | 168 | 6,203 | 60.55% |
| FSLY251219P00007500 | 2024-05-02 3:46PM EDT | 2025-12-19 | 1.90 | 1.74 | 1.94 | +0.68 | +55.74% | 3 | 60 | 60.11% |
| FSLY260116P00007500 | 2024-05-02 3:57PM EDT | 2026-01-16 | 1.70 | 1.82 | 1.93 | +0.36 | +26.87% | 266 | 85 | 59.67% |
