Italia markets closed
Dow Jones
37.815,92 -570,17 (-1,49%) Nasdaq
15.657,82 -325,26 (-2,04%) Nikkei 225
38.405,66 +470,90 (+1,24%) EUR/USD
1,0672 -0,0053 (-0,49%) Bitcoin EUR
56.411,63 -2.623,42 (-4,44%) CMC Crypto 200
1.284,86 -54,20 (-4,05%)
Fastly, Inc. (FSLY)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY240503C00010500 | 2024-04-25 2:23PM EDT | 10.50 | 2.24 | 2.26 | 2.47 | 0.00 | - | - | 3 | 189.84% |
| FSLY240503C00011000 | 2024-04-30 12:21PM EDT | 11.00 | 2.19 | 1.85 | 2.07 | -0.13 | -5.60% | 1 | 9 | 183.98% |
| FSLY240503C00011500 | 2024-04-26 3:36PM EDT | 11.50 | 1.97 | 1.64 | 1.76 | 0.00 | - | 1 | 18 | 203.52% |
| FSLY240503C00012000 | 2024-04-30 3:32PM EDT | 12.00 | 1.52 | 1.42 | 1.48 | -0.16 | -9.52% | 133 | 560 | 213.28% |
| FSLY240503C00012500 | 2024-04-30 3:56PM EDT | 12.50 | 1.21 | 1.16 | 1.23 | -0.19 | -13.57% | 236 | 1,707 | 213.28% |
| FSLY240503C00013000 | 2024-04-30 3:42PM EDT | 13.00 | 1.03 | 0.96 | 1.01 | -0.14 | -11.97% | 874 | 2,521 | 215.63% |
| FSLY240503C00013500 | 2024-04-30 3:42PM EDT | 13.50 | 0.82 | 0.76 | 0.80 | -0.14 | -14.58% | 140 | 1,547 | 212.11% |
| FSLY240503C00014000 | 2024-04-30 1:59PM EDT | 14.00 | 0.60 | 0.60 | 0.64 | -0.18 | -23.08% | 193 | 1,498 | 211.33% |
| FSLY240503C00014500 | 2024-04-30 3:11PM EDT | 14.50 | 0.49 | 0.06 | 0.49 | -0.12 | -19.67% | 46 | 1,036 | 162.50% |
| FSLY240503C00015000 | 2024-04-30 3:43PM EDT | 15.00 | 0.38 | 0.35 | 0.37 | -0.09 | -19.15% | 160 | 1,273 | 205.47% |
| FSLY240503C00015500 | 2024-04-30 3:42PM EDT | 15.50 | 0.28 | 0.25 | 0.29 | -0.09 | -24.32% | 38 | 1,079 | 203.52% |
| FSLY240503C00016000 | 2024-04-30 3:54PM EDT | 16.00 | 0.20 | 0.18 | 0.22 | -0.07 | -25.93% | 18 | 1,618 | 201.56% |
| FSLY240503C00016500 | 2024-04-30 11:38AM EDT | 16.50 | 0.16 | 0.13 | 0.17 | -0.03 | -15.79% | 27 | 554 | 201.56% |
| FSLY240503C00017000 | 2024-04-30 3:25PM EDT | 17.00 | 0.11 | 0.09 | 0.13 | -0.06 | -35.29% | 56 | 785 | 200.00% |
| FSLY240503C00017500 | 2024-04-30 3:25PM EDT | 17.50 | 0.09 | 0.03 | 0.10 | -0.02 | -18.18% | 20 | 268 | 190.63% |
| FSLY240503C00018000 | 2024-04-30 2:29PM EDT | 18.00 | 0.06 | 0.05 | 0.08 | -0.02 | -25.00% | 25 | 790 | 203.13% |
| FSLY240503C00018500 | 2024-04-30 3:17PM EDT | 18.50 | 0.04 | 0.04 | 0.07 | -0.02 | -33.33% | 110 | 98 | 208.59% |
| FSLY240503C00019000 | 2024-04-29 3:38PM EDT | 19.00 | 0.06 | 0.01 | 0.06 | 0.00 | - | 11 | 298 | 203.13% |
| FSLY240503C00019500 | 2024-04-29 11:49AM EDT | 19.50 | 0.03 | 0.01 | 0.05 | 0.00 | - | 52 | 62 | 207.81% |
| FSLY240503C00020000 | 2024-04-22 2:13PM EDT | 20.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 107 | 206.25% |
| FSLY240503C00020500 | 2024-04-26 1:55PM EDT | 20.50 | 0.19 | 0.01 | 0.04 | 0.00 | - | 1 | 1 | 221.88% |
| FSLY240503C00021000 | 2024-04-30 1:04PM EDT | 21.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 109 | 35 | 231.25% |
| FSLY240503C00022000 | 2024-04-29 3:34PM EDT | 22.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 166 | 371 | 200.00% |
| FSLY240503C00023000 | 2024-04-26 2:52PM EDT | 23.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 13 | 246.88% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY240503P00007500 | 2024-04-22 3:30PM EDT | 7.50 | 0.14 | 0.00 | 0.03 | 0.00 | - | - | 33 | 237.50% |
| FSLY240503P00008000 | 2024-04-26 3:11PM EDT | 8.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 16 | 45 | 209.38% |
| FSLY240503P00008500 | 2024-04-29 10:30AM EDT | 8.50 | 0.04 | 0.00 | 0.04 | 0.00 | - | 22 | 26 | 193.75% |
| FSLY240503P00009000 | 2024-04-30 3:25PM EDT | 9.00 | 0.05 | 0.02 | 0.04 | -0.02 | -28.57% | 2 | 244 | 181.25% |
| FSLY240503P00009500 | 2024-04-30 1:16PM EDT | 9.50 | 0.09 | 0.05 | 0.07 | +0.01 | +12.50% | 323 | 418 | 181.25% |
| FSLY240503P00010000 | 2024-04-30 3:59PM EDT | 10.00 | 0.12 | 0.12 | 0.14 | -0.01 | -7.69% | 452 | 651 | 189.84% |
| FSLY240503P00010500 | 2024-04-30 2:45PM EDT | 10.50 | 0.22 | 0.22 | 0.25 | 0.00 | - | 241 | 124 | 196.48% |
| FSLY240503P00011000 | 2024-04-30 3:35PM EDT | 11.00 | 0.36 | 0.37 | 0.41 | +0.03 | +9.09% | 703 | 1,423 | 204.69% |
| FSLY240503P00011500 | 2024-04-30 3:51PM EDT | 11.50 | 0.54 | 0.55 | 0.60 | +0.06 | +12.50% | 129 | 770 | 208.98% |
| FSLY240503P00012000 | 2024-04-30 3:59PM EDT | 12.00 | 0.79 | 0.79 | 0.82 | +0.12 | +17.91% | 50 | 1,234 | 214.06% |
| FSLY240503P00012500 | 2024-04-30 3:50PM EDT | 12.50 | 1.03 | 1.04 | 1.09 | +0.12 | +13.19% | 59 | 367 | 217.19% |
| FSLY240503P00013000 | 2024-04-30 2:25PM EDT | 13.00 | 1.28 | 1.32 | 1.37 | +0.10 | +8.47% | 185 | 783 | 217.19% |
| FSLY240503P00013500 | 2024-04-30 12:49PM EDT | 13.50 | 1.62 | 1.62 | 2.01 | +0.16 | +10.96% | 35 | 959 | 247.66% |
| FSLY240503P00014000 | 2024-04-29 1:43PM EDT | 14.00 | 1.78 | 1.93 | 2.27 | 0.00 | - | 212 | 302 | 237.50% |
| FSLY240503P00014500 | 2024-04-11 1:21PM EDT | 14.50 | 1.66 | 2.29 | 2.54 | 0.00 | - | - | 143 | 227.34% |
| FSLY240503P00015000 | 2024-04-17 12:11PM EDT | 15.00 | 2.80 | 2.67 | 2.93 | 0.00 | - | 1 | 14 | 226.56% |
| FSLY240503P00015500 | 2024-04-29 9:30AM EDT | 15.50 | 2.96 | 3.05 | 3.15 | 0.00 | - | 10 | 52 | 198.05% |
| FSLY240503P00016000 | 2024-04-15 9:43AM EDT | 16.00 | 2.85 | 3.50 | 3.60 | 0.00 | - | - | 1 | 201.56% |
| FSLY240503P00017000 | 2024-03-27 1:03PM EDT | 17.00 | 4.40 | 4.15 | 4.25 | 0.00 | - | 1 | 2 | 0.00% |
| FSLY240503P00018000 | 2024-04-29 2:22PM EDT | 18.00 | 5.08 | 5.30 | 5.50 | 0.00 | - | 6 | 5 | 193.75% |
| FSLY240503P00019000 | 2024-04-29 10:41AM EDT | 19.00 | 5.87 | 6.30 | 8.50 | 0.00 | - | 3 | 3 | 511.72% |
| FSLY240503P00025000 | 2024-04-19 2:51PM EDT | 25.00 | 12.75 | 12.20 | 12.50 | 0.00 | - | 110 | 0 | 100.00% |
© 2024 Yahoo. Tutti i diritti riservati.