Italia markets closed
Dow Jones
39.823,89 +265,78 (+0,67%) Nasdaq
16.724,36 +213,18 (+1,29%) Nikkei 225
38.385,73 +29,67 (+0,08%) EUR/USD
1,0878 +0,0057 (+0,52%) Bitcoin EUR
60.210,43 +3.817,33 (+6,77%) CMC Crypto 200
1.380,59 +112,65 (+8,88%)
Fastly, Inc. (FSLY)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 02:46PM EDT. Mercato aperto.
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY240517C00006500 | 2024-05-06 11:06AM EDT | 6.50 | 2.38 | 2.25 | 2.35 | 0.00 | - | 5 | 5 | 209.38% |
| FSLY240517C00007000 | 2024-05-13 12:35PM EDT | 7.00 | 1.71 | 1.75 | 1.83 | 0.00 | - | 1 | 36 | 153.13% |
| FSLY240517C00007500 | 2024-05-14 11:48AM EDT | 7.50 | 1.85 | 1.20 | 1.35 | 0.00 | - | 20 | 38 | 93.75% |
| FSLY240517C00008000 | 2024-05-14 2:05PM EDT | 8.00 | 1.10 | 0.71 | 0.82 | 0.00 | - | 198 | 869 | 95.31% |
| FSLY240517C00008500 | 2024-05-15 11:21AM EDT | 8.50 | 0.31 | 0.30 | 0.34 | -0.24 | -43.64% | 5 | 518 | 56.64% |
| FSLY240517C00009000 | 2024-05-15 2:31PM EDT | 9.00 | 0.08 | 0.08 | 0.09 | -0.18 | -72.00% | 1,550 | 4,679 | 55.47% |
| FSLY240517C00009500 | 2024-05-15 12:49PM EDT | 9.50 | 0.03 | 0.03 | 0.04 | -0.06 | -66.67% | 157 | 6,767 | 75.00% |
| FSLY240517C00010000 | 2024-05-15 2:28PM EDT | 10.00 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 100 | 1,985 | 96.88% |
| FSLY240517C00010500 | 2024-05-15 12:50PM EDT | 10.50 | 0.01 | 0.01 | 0.05 | 0.00 | - | 3 | 201 | 129.69% |
| FSLY240517C00011000 | 2024-05-14 2:38PM EDT | 11.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 36 | 73 | 279.69% |
| FSLY240517C00011500 | 2024-05-14 11:52AM EDT | 11.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 6 | 235 | 131.25% |
| FSLY240517C00012000 | 2024-05-14 3:51PM EDT | 12.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 103 | 782 | 175.00% |
| FSLY240517C00012500 | 2024-05-14 11:12AM EDT | 12.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 16 | 940 | 162.50% |
| FSLY240517C00013000 | 2024-05-10 9:51AM EDT | 13.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 699 | 181.25% |
| FSLY240517C00013500 | 2024-05-10 9:51AM EDT | 13.50 | 0.13 | 0.00 | 0.05 | 0.00 | - | 31 | 339 | 246.88% |
| FSLY240517C00014000 | 2024-05-10 9:51AM EDT | 14.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 427 | 296.88% |
| FSLY240517C00014500 | 2024-05-13 1:27PM EDT | 14.50 | 0.01 | 0.00 | 0.50 | 0.00 | - | 1 | 271 | 456.25% |
| FSLY240517C00015000 | 2024-05-14 3:49PM EDT | 15.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 20 | 7,107 | 237.50% |
| FSLY240517C00015500 | 2024-05-08 12:17PM EDT | 15.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 49 | 250.00% |
| FSLY240517C00016000 | 2024-05-09 2:30PM EDT | 16.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 3 | 30 | 262.50% |
| FSLY240517C00016500 | 2024-05-09 3:55PM EDT | 16.50 | 0.15 | 0.00 | 0.40 | 0.00 | - | 1 | 460 | 501.56% |
| FSLY240517C00017000 | 2024-05-02 11:59AM EDT | 17.00 | 0.03 | 0.00 | 0.30 | 0.00 | - | 4 | 4,706 | 482.81% |
| FSLY240517C00017500 | 2024-05-15 10:42AM EDT | 17.50 | 0.01 | 0.00 | 0.23 | -0.01 | -50.00% | 21 | 2,673 | 470.31% |
| FSLY240517C00018000 | 2024-04-30 2:52PM EDT | 18.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 5 | 12 | 644.53% |
| FSLY240517C00019000 | 2024-05-08 2:54PM EDT | 19.00 | 0.12 | 0.00 | 0.01 | 0.00 | - | 2 | 6 | 325.00% |
| FSLY240517C00020000 | 2024-05-09 11:37AM EDT | 20.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 8 | 170 | 415.63% |
| FSLY240517C00022500 | 2024-04-09 9:32AM EDT | 22.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 50.00% |
| FSLY240517C00025000 | 2024-05-01 3:49PM EDT | 25.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 819.53% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY240517P00005000 | 2024-05-02 11:00AM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 54 | 262.50% |
| FSLY240517P00007000 | 2024-05-13 3:44PM EDT | 7.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 209 | 118.75% |
| FSLY240517P00007500 | 2024-05-14 11:54AM EDT | 7.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 181 | 93.75% |
| FSLY240517P00008000 | 2024-05-14 9:54AM EDT | 8.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 21 | 735 | 67.19% |
| FSLY240517P00008500 | 2024-05-15 2:28PM EDT | 8.50 | 0.05 | 0.03 | 0.05 | +0.03 | +150.00% | 100 | 819 | 46.88% |
| FSLY240517P00009000 | 2024-05-15 11:33AM EDT | 9.00 | 0.31 | 0.28 | 0.31 | +0.13 | +72.22% | 10 | 825 | 51.95% |
| FSLY240517P00009500 | 2024-05-15 9:51AM EDT | 9.50 | 0.70 | 0.71 | 0.78 | +0.21 | +42.86% | 4 | 29 | 54.69% |
| FSLY240517P00010000 | 2024-05-15 11:22AM EDT | 10.00 | 1.27 | 1.19 | 1.26 | 0.00 | - | 3 | 128 | 96.88% |
| FSLY240517P00010500 | 2024-05-13 12:46PM EDT | 10.50 | 1.81 | 1.68 | 1.81 | 0.00 | - | 1 | 90 | 106.25% |
| FSLY240517P00011000 | 2024-05-14 2:11PM EDT | 11.00 | 1.94 | 1.83 | 2.26 | 0.00 | - | 5 | 433 | 148.44% |
| FSLY240517P00011500 | 2024-05-06 3:49PM EDT | 11.50 | 2.69 | 2.65 | 2.78 | 0.00 | - | 12 | 385 | 192.19% |
| FSLY240517P00012000 | 2024-05-10 3:49PM EDT | 12.00 | 3.41 | 3.15 | 3.30 | 0.00 | - | 9 | 126 | 232.81% |
| FSLY240517P00012500 | 2024-05-14 11:19AM EDT | 12.50 | 3.25 | 3.65 | 3.80 | 0.00 | - | 1 | 1,179 | 254.69% |
| FSLY240517P00013000 | 2024-05-03 11:51AM EDT | 13.00 | 4.40 | 4.15 | 4.30 | 0.00 | - | 3 | 4 | 275.00% |
| FSLY240517P00013500 | 2024-05-01 1:35PM EDT | 13.50 | 1.60 | 4.65 | 4.80 | 0.00 | - | 242 | 34 | 295.31% |
| FSLY240517P00014000 | 2024-05-02 9:57AM EDT | 14.00 | 5.71 | 5.15 | 5.30 | 0.00 | - | 10 | 0 | 314.06% |
| FSLY240517P00014500 | 2024-05-01 10:34AM EDT | 14.50 | 2.42 | 5.65 | 5.75 | 0.00 | - | 1 | 1 | 259.38% |
| FSLY240517P00015000 | 2024-05-15 11:58AM EDT | 15.00 | 6.20 | 6.15 | 6.30 | +0.05 | +0.81% | 1 | 232 | 348.44% |
| FSLY240517P00015500 | 2024-05-01 9:42AM EDT | 15.50 | 3.05 | 6.65 | 6.80 | 0.00 | - | - | 0 | 364.06% |
| FSLY240517P00016000 | 2024-04-25 9:41AM EDT | 16.00 | 3.85 | 7.15 | 7.30 | 0.00 | - | - | 0 | 378.13% |
| FSLY240517P00016500 | 2024-05-01 3:34PM EDT | 16.50 | 3.55 | 7.65 | 7.80 | 0.00 | - | - | 5 | 393.75% |
| FSLY240517P00017000 | 2024-05-13 11:27AM EDT | 17.00 | 8.15 | 8.15 | 8.30 | 0.00 | - | 1 | 1 | 407.81% |
| FSLY240517P00017500 | 2024-05-07 12:59PM EDT | 17.50 | 8.80 | 8.65 | 8.80 | 0.00 | - | 9 | 0 | 421.88% |
| FSLY240517P00020000 | 2024-05-09 12:27PM EDT | 20.00 | 11.40 | 11.15 | 11.25 | 0.00 | - | 4 | 7 | 387.50% |
| FSLY240517P00025000 | 2024-04-23 3:38PM EDT | 25.00 | 12.08 | 16.15 | 16.25 | 0.00 | - | 1 | 0 | 475.00% |
© 2024 Yahoo. Tutti i diritti riservati.