Italia markets closed
Dow Jones
39.850,62 +292,51 (+0,74%) Nasdaq
16.736,23 +225,05 (+1,36%) Nikkei 225
38.385,73 +29,67 (+0,08%) EUR/USD
1,0883 +0,0061 (+0,57%) Bitcoin EUR
59.779,86 +3.508,95 (+6,24%) CMC Crypto 200
1.373,96 +106,02 (+8,36%)
Fastly, Inc. (FSLY)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 02:10PM EDT. Mercato aperto.
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY240524C00007000 | 2024-05-15 9:55AM EDT | 7.00 | 1.80 | 1.77 | 1.86 | +0.04 | +2.27% | 7 | 7 | 103.13% |
| FSLY240524C00008000 | 2024-05-15 11:19AM EDT | 8.00 | 0.84 | 0.80 | 0.88 | -0.57 | -40.43% | 12 | 60 | 60.94% |
| FSLY240524C00008500 | 2024-05-15 1:50PM EDT | 8.50 | 0.47 | 0.45 | 0.47 | -0.22 | -31.88% | 33 | 395 | 55.47% |
| FSLY240524C00009000 | 2024-05-15 1:41PM EDT | 9.00 | 0.21 | 0.20 | 0.23 | -0.19 | -47.50% | 156 | 591 | 55.08% |
| FSLY240524C00009500 | 2024-05-15 12:42PM EDT | 9.50 | 0.10 | 0.09 | 0.11 | -0.11 | -52.38% | 68 | 2,945 | 58.98% |
| FSLY240524C00010000 | 2024-05-15 9:39AM EDT | 10.00 | 0.09 | 0.04 | 0.07 | -0.02 | -18.18% | 40 | 567 | 65.63% |
| FSLY240524C00010500 | 2024-05-14 12:43PM EDT | 10.50 | 0.11 | 0.02 | 0.07 | 0.00 | - | 15 | 50 | 78.13% |
| FSLY240524C00011000 | 2024-05-13 12:19PM EDT | 11.00 | 0.02 | 0.01 | 0.08 | 0.00 | - | 6 | 55 | 92.19% |
| FSLY240524C00011500 | 2024-05-14 10:55AM EDT | 11.50 | 0.04 | 0.01 | 0.25 | 0.00 | - | 206 | 201 | 138.28% |
| FSLY240524C00012000 | 2024-04-18 2:50PM EDT | 12.00 | 1.52 | 0.01 | 0.36 | 0.00 | - | - | 8 | 168.75% |
| FSLY240524C00012500 | 2024-05-03 1:34PM EDT | 12.50 | 0.06 | 0.01 | 0.26 | 0.00 | - | 3 | 4 | 167.19% |
| FSLY240524C00013000 | 2024-05-07 10:45AM EDT | 13.00 | 0.01 | 0.01 | 0.19 | 0.00 | - | 12 | 44 | 167.19% |
| FSLY240524C00013500 | 2024-05-02 9:48AM EDT | 13.50 | 0.02 | 0.01 | 0.17 | 0.00 | - | 9 | 83 | 173.44% |
| FSLY240524C00014000 | 2024-05-13 12:46PM EDT | 14.00 | 0.01 | 0.01 | 0.20 | 0.00 | - | 1 | 63 | 190.63% |
| FSLY240524C00014500 | 2024-05-02 10:30AM EDT | 14.50 | 0.01 | 0.01 | 0.75 | 0.00 | - | 14 | 26 | 285.16% |
| FSLY240524C00015000 | 2024-05-14 11:48AM EDT | 15.00 | 0.02 | 0.01 | 0.25 | 0.00 | - | 2 | 16 | 221.09% |
| FSLY240524C00015500 | 2024-05-08 12:20PM EDT | 15.50 | 0.01 | 0.01 | 0.75 | 0.00 | - | 2 | 29 | 307.03% |
| FSLY240524C00016000 | 2024-05-06 2:54PM EDT | 16.00 | 0.37 | 0.01 | 0.75 | 0.00 | - | 4 | 74 | 317.58% |
| FSLY240524C00016500 | 2024-05-13 3:34PM EDT | 16.50 | 0.01 | 0.01 | 0.60 | 0.00 | - | 31 | 54 | 307.03% |
| FSLY240524C00017000 | 2024-05-15 11:54AM EDT | 17.00 | 0.01 | 0.01 | 0.75 | 0.00 | - | 5 | 156 | 337.11% |
| FSLY240524C00017500 | 2024-05-15 12:31PM EDT | 17.50 | 0.01 | 0.01 | 0.52 | -0.25 | -96.15% | 50 | 7 | 313.28% |
| FSLY240524C00018000 | 2024-05-09 2:45PM EDT | 18.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 23 | 181.25% |
| FSLY240524C00018500 | 2024-04-22 2:44PM EDT | 18.50 | 0.14 | 0.00 | 1.00 | 0.00 | - | - | 1 | 393.75% |
| FSLY240524C00019000 | 2024-04-29 3:46PM EDT | 19.00 | 0.14 | 0.00 | 1.00 | 0.00 | - | - | 1 | 402.34% |
| FSLY240524C00020000 | 2024-05-06 11:09AM EDT | 20.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 1 | 3 | 257.81% |
| FSLY240524C00022500 | 2024-05-14 1:44PM EDT | 22.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | 10 | 3 | 419.53% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY240524P00007000 | 2024-05-13 3:44PM EDT | 7.00 | 0.02 | 0.01 | 0.06 | 0.00 | - | 36 | 414 | 90.63% |
| FSLY240524P00007500 | 2024-05-15 12:12PM EDT | 7.50 | 0.05 | 0.01 | 0.05 | 0.00 | - | 2 | 32 | 65.63% |
| FSLY240524P00008000 | 2024-05-14 11:49AM EDT | 8.00 | 0.07 | 0.03 | 0.07 | +0.04 | +133.33% | 1 | 203 | 50.78% |
| FSLY240524P00008500 | 2024-05-15 1:31PM EDT | 8.50 | 0.16 | 0.15 | 0.17 | +0.04 | +33.33% | 17 | 637 | 49.02% |
| FSLY240524P00009000 | 2024-05-15 1:54PM EDT | 9.00 | 0.42 | 0.40 | 0.42 | +0.09 | +28.12% | 125 | 382 | 48.05% |
| FSLY240524P00009500 | 2024-05-15 11:17AM EDT | 9.50 | 0.81 | 0.78 | 0.82 | +0.19 | +30.65% | 3 | 9 | 52.73% |
| FSLY240524P00010000 | 2024-05-09 2:12PM EDT | 10.00 | 1.48 | 1.23 | 1.29 | 0.00 | - | 15 | 109 | 62.50% |
| FSLY240524P00010500 | 2024-05-13 12:46PM EDT | 10.50 | 1.82 | 1.51 | 1.78 | 0.00 | - | 1 | 22 | 73.44% |
| FSLY240524P00011000 | 2024-05-14 2:11PM EDT | 11.00 | 1.94 | 2.20 | 2.27 | 0.00 | - | 4 | 183 | 81.25% |
| FSLY240524P00011500 | 2024-05-06 9:30AM EDT | 11.50 | 2.85 | 2.66 | 2.77 | 0.00 | - | 1 | 2 | 93.75% |
| FSLY240524P00012000 | 2024-05-14 2:10PM EDT | 12.00 | 2.80 | 2.96 | 3.30 | 0.00 | - | 1 | 23 | 123.44% |
| FSLY240524P00012500 | 2024-05-02 1:07PM EDT | 12.50 | 4.04 | 3.65 | 3.80 | 0.00 | - | 2 | 12 | 135.16% |
| FSLY240524P00013000 | 2024-05-07 3:53PM EDT | 13.00 | 4.50 | 4.15 | 4.30 | 0.00 | - | 1 | 16 | 146.09% |
| FSLY240524P00014500 | 2024-04-08 11:40AM EDT | 14.50 | 2.04 | 6.00 | 6.15 | 0.00 | - | - | 0 | 272.27% |
| FSLY240524P00015000 | 2024-04-09 2:32PM EDT | 15.00 | 2.13 | 4.75 | 6.60 | 0.00 | - | - | 0 | 289.84% |
| FSLY240524P00015500 | 2024-04-25 10:08AM EDT | 15.50 | 3.55 | 6.65 | 6.80 | 0.00 | - | - | 0 | 193.75% |
| FSLY240524P00016500 | 2024-04-09 9:35AM EDT | 16.50 | 3.57 | 6.35 | 10.05 | 0.00 | - | - | 0 | 346.09% |
| FSLY240524P00017500 | 2024-04-15 11:56AM EDT | 17.50 | 4.24 | 8.65 | 8.80 | 0.00 | - | 2 | 1 | 225.00% |
| FSLY240524P00018000 | 2024-05-09 12:25PM EDT | 18.00 | 9.46 | 9.15 | 9.30 | 0.00 | - | 3 | 3 | 231.25% |
| FSLY240524P00019000 | 2024-05-14 10:00AM EDT | 19.00 | 10.15 | 10.15 | 10.30 | 0.00 | - | 2 | 4 | 245.31% |
| FSLY240524P00020000 | 2024-04-09 9:56AM EDT | 20.00 | 6.50 | 10.40 | 12.45 | 0.00 | - | - | 0 | 321.88% |
© 2024 Yahoo. Tutti i diritti riservati.