Italia markets closed
Dow Jones
39.829,74 +271,63 (+0,69%) Nasdaq
16.727,05 +215,87 (+1,31%) Nikkei 225
38.385,73 +29,67 (+0,08%) EUR/USD
1,0879 +0,0058 (+0,53%) Bitcoin EUR
60.132,18 +3.804,25 (+6,75%) CMC Crypto 200
1.374,87 +106,93 (+8,43%)
Fastly, Inc. (FSLY)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 02:28PM EDT. Mercato aperto.
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY240621C00002500 | 2023-11-21 1:03PM EDT | 2.50 | 15.35 | 14.30 | 17.55 | 0.00 | - | - | 1 | 0.00% |
| FSLY240621C00005000 | 2024-05-13 11:24AM EDT | 5.00 | 3.92 | 3.75 | 3.95 | 0.00 | - | 1 | 1 | 117.19% |
| FSLY240621C00007500 | 2024-05-15 11:59AM EDT | 7.50 | 1.50 | 1.43 | 1.50 | -0.48 | -24.24% | 12 | 411 | 60.74% |
| FSLY240621C00010000 | 2024-05-15 2:02PM EDT | 10.00 | 0.23 | 0.21 | 0.22 | -0.12 | -34.29% | 2,059 | 4,961 | 54.10% |
| FSLY240621C00012500 | 2024-05-15 11:06AM EDT | 12.50 | 0.06 | 0.05 | 0.07 | -0.02 | -25.00% | 20 | 1,495 | 70.31% |
| FSLY240621C00015000 | 2024-05-15 1:31PM EDT | 15.00 | 0.04 | 0.03 | 0.05 | 0.00 | - | 60 | 15,053 | 89.06% |
| FSLY240621C00017500 | 2024-05-15 12:29PM EDT | 17.50 | 0.02 | 0.02 | 0.30 | -0.03 | -60.00% | 3 | 3,201 | 141.80% |
| FSLY240621C00020000 | 2024-05-15 10:47AM EDT | 20.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 42 | 4,627 | 122.66% |
| FSLY240621C00022500 | 2024-05-08 12:52PM EDT | 22.50 | 0.03 | 0.01 | 0.50 | 0.00 | - | 5 | 3,607 | 195.70% |
| FSLY240621C00025000 | 2024-05-07 11:28AM EDT | 25.00 | 0.01 | 0.01 | 0.15 | 0.00 | - | 3 | 1,832 | 167.97% |
| FSLY240621C00030000 | 2024-05-14 10:07AM EDT | 30.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 74 | 1,891 | 156.25% |
| FSLY240621C00035000 | 2024-05-15 11:21AM EDT | 35.00 | 0.03 | 0.01 | 0.05 | +0.02 | +200.00% | 17 | 506 | 181.25% |
| FSLY240621C00040000 | 2024-05-14 3:52PM EDT | 40.00 | 0.01 | 0.01 | 0.05 | 0.00 | - | 10 | 547 | 195.31% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY240621P00002500 | 2024-03-12 11:38AM EDT | 2.50 | 0.27 | 0.00 | 0.27 | 0.00 | - | 1 | 26 | 273.44% |
| FSLY240621P00005000 | 2024-05-02 3:12PM EDT | 5.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 7 | 177 | 188.28% |
| FSLY240621P00007500 | 2024-05-15 1:57PM EDT | 7.50 | 0.15 | 0.12 | 0.15 | +0.04 | +36.36% | 6 | 555 | 53.13% |
| FSLY240621P00010000 | 2024-05-14 3:05PM EDT | 10.00 | 1.37 | 1.38 | 1.44 | +0.14 | +11.38% | 2 | 786 | 50.78% |
| FSLY240621P00012500 | 2024-05-13 2:27PM EDT | 12.50 | 3.75 | 3.70 | 3.80 | 0.00 | - | 4 | 1,625 | 59.38% |
| FSLY240621P00015000 | 2024-05-14 10:26AM EDT | 15.00 | 6.17 | 6.20 | 6.30 | +0.47 | +8.25% | 2 | 1,059 | 82.81% |
| FSLY240621P00017500 | 2024-05-07 10:10AM EDT | 17.50 | 8.88 | 8.70 | 8.80 | 0.00 | - | 75 | 8 | 101.56% |
| FSLY240621P00020000 | 2024-05-07 12:36PM EDT | 20.00 | 11.25 | 11.20 | 11.30 | 0.00 | - | 1 | 5 | 117.19% |
| FSLY240621P00022500 | 2024-04-26 1:35PM EDT | 22.50 | 9.55 | 13.70 | 13.80 | 0.00 | - | 1 | 3 | 129.69% |
| FSLY240621P00025000 | 2024-03-19 3:07PM EDT | 25.00 | 12.28 | 11.55 | 14.25 | 0.00 | - | 9 | 0 | 0.00% |
| FSLY240621P00030000 | 2024-02-15 4:10PM EDT | 30.00 | 13.60 | 16.30 | 19.00 | 0.00 | - | 11 | 0 | 0.00% |
| FSLY240621P00035000 | 2024-02-09 4:37PM EDT | 35.00 | 11.50 | 20.00 | 22.15 | 0.00 | - | - | 0 | 0.00% |
| FSLY240621P00040000 | 2024-01-24 12:57PM EDT | 40.00 | 18.70 | 25.25 | 26.25 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.