Italia markets closed
Dow Jones
39.897,89 +339,78 (+0,86%) Nasdaq
16.736,18 +225,00 (+1,36%) Nikkei 225
38.385,73 +29,67 (+0,08%) EUR/USD
1,0884 +0,0062 (+0,58%) Bitcoin EUR
60.771,93 +4.143,45 (+7,32%) CMC Crypto 200
1.390,81 +122,86 (+9,69%)
Fastly, Inc. (FSLY)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 03:55PM EDT. Mercato aperto.
Opzioni d'acquistoper31 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY240531C00006000 | 2024-05-13 10:25AM EDT | 6.00 | 2.89 | 2.71 | 2.87 | 0.00 | - | 14 | 18 | 92.19% |
| FSLY240531C00007000 | 2024-05-10 1:26PM EDT | 7.00 | 1.65 | 1.74 | 1.88 | 0.00 | - | 2 | 2 | 70.31% |
| FSLY240531C00007500 | 2024-05-14 11:20AM EDT | 7.50 | 1.80 | 1.29 | 1.37 | 0.00 | - | 100 | 122 | 59.38% |
| FSLY240531C00008000 | 2024-05-15 2:31PM EDT | 8.00 | 0.88 | 0.85 | 1.26 | -0.45 | -33.83% | 26 | 40 | 81.64% |
| FSLY240531C00008500 | 2024-05-15 12:06PM EDT | 8.50 | 0.54 | 0.50 | 0.54 | -0.23 | -29.87% | 33 | 356 | 51.95% |
| FSLY240531C00009000 | 2024-05-15 12:54PM EDT | 9.00 | 0.30 | 0.27 | 0.30 | -0.18 | -37.50% | 104 | 432 | 50.59% |
| FSLY240531C00009500 | 2024-05-15 1:59PM EDT | 9.50 | 0.15 | 0.14 | 0.16 | -0.14 | -48.28% | 52 | 980 | 52.93% |
| FSLY240531C00010000 | 2024-05-15 2:52PM EDT | 10.00 | 0.07 | 0.07 | 0.10 | -0.08 | -53.33% | 18 | 371 | 57.03% |
| FSLY240531C00010500 | 2024-05-14 12:29PM EDT | 10.50 | 0.14 | 0.04 | 0.09 | 0.00 | - | 332 | 484 | 65.23% |
| FSLY240531C00011000 | 2024-05-14 12:06PM EDT | 11.00 | 0.09 | 0.02 | 0.57 | 0.00 | - | 4 | 46 | 124.61% |
| FSLY240531C00011500 | 2024-05-02 3:08PM EDT | 11.50 | 0.04 | 0.01 | 0.27 | 0.00 | - | - | 10 | 107.81% |
| FSLY240531C00012000 | 2024-05-14 9:50AM EDT | 12.00 | 0.01 | 0.01 | 0.40 | 0.00 | - | 6 | 129 | 133.20% |
| FSLY240531C00012500 | 2024-05-06 11:03AM EDT | 12.50 | 0.06 | 0.01 | 0.75 | 0.00 | - | 3 | 5 | 177.34% |
| FSLY240531C00013000 | 2024-05-07 10:00AM EDT | 13.00 | 0.13 | 0.01 | 0.62 | 0.00 | - | 14 | 28 | 176.56% |
| FSLY240531C00013500 | 2024-05-06 10:06AM EDT | 13.50 | 0.03 | 0.01 | 0.54 | 0.00 | - | 1 | 11 | 178.52% |
| FSLY240531C00014000 | 2024-05-02 12:28PM EDT | 14.00 | 0.03 | 0.01 | 0.36 | 0.00 | - | 2 | 32 | 167.97% |
| FSLY240531C00014500 | 2024-05-01 11:00AM EDT | 14.50 | 0.63 | 0.01 | 0.87 | 0.00 | - | 1 | 8 | 228.71% |
| FSLY240531C00015000 | 2024-05-06 11:12AM EDT | 15.00 | 0.04 | 0.01 | 0.55 | 0.00 | - | 36 | 119 | 206.25% |
| FSLY240531C00015500 | 2024-05-02 9:30AM EDT | 15.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 50.00% |
| FSLY240531C00016000 | 2024-04-30 9:46AM EDT | 16.00 | 0.45 | 0.01 | 1.00 | 0.00 | - | 2 | 84 | 266.02% |
| FSLY240531C00016500 | 2024-05-02 9:56AM EDT | 16.50 | 0.02 | 0.01 | 0.75 | 0.00 | - | 20 | 6 | 250.39% |
| FSLY240531C00017000 | 2024-04-29 10:29AM EDT | 17.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| FSLY240531C00017500 | 2024-04-29 10:07AM EDT | 17.50 | 0.30 | 0.00 | 1.00 | 0.00 | - | - | 1 | 287.89% |
| FSLY240531C00018000 | 2024-04-19 9:30AM EDT | 18.00 | 0.40 | 0.00 | 1.00 | 0.00 | - | 4 | 4 | 294.53% |
| FSLY240531C00018500 | 2024-04-18 3:56PM EDT | 18.50 | 0.14 | 0.00 | 1.00 | 0.00 | - | - | 1 | 301.17% |
| FSLY240531C00019000 | 2024-04-29 11:07AM EDT | 19.00 | 0.17 | 0.00 | 0.75 | 0.00 | - | 20 | 24 | 283.20% |
| FSLY240531C00020000 | 2024-05-03 10:43AM EDT | 20.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 5 | 294.92% |
| FSLY240531C00025000 | 2024-04-29 10:54AM EDT | 25.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | - | 1 | 343.75% |
Opzioni di venditaper31 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY240531P00006000 | 2024-05-07 9:58AM EDT | 6.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 4 | 0 | 212.50% |
| FSLY240531P00007000 | 2024-05-06 11:13AM EDT | 7.00 | 0.04 | 0.01 | 0.75 | 0.00 | - | 3 | 6 | 153.52% |
| FSLY240531P00007500 | 2024-05-14 3:09PM EDT | 7.50 | 0.05 | 0.01 | 0.40 | 0.00 | - | 5 | 67 | 93.75% |
| FSLY240531P00008000 | 2024-05-15 3:16PM EDT | 8.00 | 0.09 | 0.07 | 0.09 | -0.02 | -18.18% | 13 | 124 | 48.44% |
| FSLY240531P00008500 | 2024-05-15 2:25PM EDT | 8.50 | 0.24 | 0.22 | 0.24 | -0.01 | -4.00% | 1 | 249 | 48.44% |
| FSLY240531P00009000 | 2024-05-15 3:12PM EDT | 9.00 | 0.48 | 0.47 | 0.51 | +0.09 | +23.08% | 105 | 290 | 50.59% |
| FSLY240531P00009500 | 2024-05-15 2:43PM EDT | 9.50 | 0.85 | 0.82 | 0.88 | +0.28 | +49.12% | 1 | 110 | 53.71% |
| FSLY240531P00010000 | 2024-05-14 10:01AM EDT | 10.00 | 1.03 | 1.26 | 1.32 | 0.00 | - | 2 | 119 | 52.34% |
| FSLY240531P00010500 | 2024-05-02 11:50AM EDT | 10.50 | 2.20 | 1.71 | 1.82 | 0.00 | - | 10 | 10 | 57.81% |
| FSLY240531P00011000 | 2024-05-13 11:29AM EDT | 11.00 | 2.18 | 2.19 | 2.29 | 0.00 | - | 13 | 30 | 56.25% |
| FSLY240531P00012000 | 2024-05-06 3:56PM EDT | 12.00 | 3.36 | 3.15 | 3.30 | 0.00 | - | 2 | 9 | 50.00% |
| FSLY240531P00012500 | 2024-05-03 11:51AM EDT | 12.50 | 3.94 | 3.65 | 3.80 | 0.00 | - | 2 | 3 | 50.00% |
| FSLY240531P00013000 | 2024-05-07 2:11PM EDT | 13.00 | 4.40 | 4.15 | 4.30 | 0.00 | - | 1 | 19 | 50.00% |
| FSLY240531P00013500 | 2024-05-03 3:12PM EDT | 13.50 | 5.10 | 4.65 | 4.80 | 0.00 | - | 1 | 0 | 50.00% |
| FSLY240531P00014000 | 2024-05-03 2:04PM EDT | 14.00 | 5.55 | 5.15 | 5.30 | 0.00 | - | 10 | 0 | 50.00% |
| FSLY240531P00014500 | 2024-04-19 9:30AM EDT | 14.50 | 2.91 | 5.65 | 5.80 | 0.00 | - | 4 | 0 | 50.00% |
| FSLY240531P00016500 | 2024-04-30 11:28AM EDT | 16.50 | 4.13 | 7.65 | 7.80 | 0.00 | - | - | 1 | 50.00% |
| FSLY240531P00017500 | 2024-05-09 12:25PM EDT | 17.50 | 8.95 | 8.65 | 8.80 | 0.00 | - | 7 | 7 | 50.00% |
| FSLY240531P00018000 | 2024-05-08 10:20AM EDT | 18.00 | 9.60 | 9.15 | 9.30 | 0.00 | - | 4 | 1 | 50.00% |
© 2024 Yahoo. Tutti i diritti riservati.