Italia markets close in 2 hours 6 minutes
FTSE MIB
34.538,37 -65,24 (-0,19%) Dow Jones
39.872,99 +66,22 (+0,17%) Nasdaq
16.832,62 +37,75 (+0,22%) Nikkei 225
38.617,10 -329,83 (-0,85%) Petrolio
77,99 -0,67 (-0,85%) Bitcoin EUR
64.432,13 -1.038,00 (-1,59%)
Fastly, Inc. (FSLY)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY240719C00002500 | 2024-05-07 9:57AM EDT | 2.50 | 6.06 | 0.00 | 0.00 | 0.00 | - | 36 | 35 | 0.00% |
| FSLY240719C00005000 | 2024-05-17 3:46PM EDT | 5.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 0.00% |
| FSLY240719C00007500 | 2024-05-21 2:45PM EDT | 7.50 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 388 | 0.00% |
| FSLY240719C00010000 | 2024-05-21 3:53PM EDT | 10.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 42 | 2,306 | 12.50% |
| FSLY240719C00012500 | 2024-05-20 3:57PM EDT | 12.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 5 | 1,462 | 25.00% |
| FSLY240719C00015000 | 2024-05-20 11:37AM EDT | 15.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 12 | 1,814 | 25.00% |
| FSLY240719C00017500 | 2024-05-14 3:53PM EDT | 17.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 53 | 886 | 50.00% |
| FSLY240719C00020000 | 2024-05-14 11:20AM EDT | 20.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 682 | 50.00% |
| FSLY240719C00022500 | 2024-05-16 12:29PM EDT | 22.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 595 | 50.00% |
| FSLY240719C00025000 | 2024-05-07 10:39AM EDT | 25.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 15 | 536 | 50.00% |
| FSLY240719C00030000 | 2024-05-16 12:45PM EDT | 30.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 30 | 1,298 | 50.00% |
| FSLY240719C00035000 | 2024-05-20 3:06PM EDT | 35.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 403 | 50.00% |
| FSLY240719C00040000 | 2024-05-21 2:37PM EDT | 40.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 54 | 50.00% |
Opzioni di venditaper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY240719P00002500 | 2024-01-24 11:50AM EDT | 2.50 | 0.03 | 0.00 | 0.16 | 0.00 | - | 3 | 3 | 192.19% |
| FSLY240719P00005000 | 2024-05-17 12:01PM EDT | 5.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 47 | 25.00% |
| FSLY240719P00007500 | 2024-05-21 2:58PM EDT | 7.50 | 0.26 | 0.00 | 0.00 | 0.00 | - | 3 | 965 | 12.50% |
| FSLY240719P00010000 | 2024-05-17 1:31PM EDT | 10.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 10 | 337 | 0.00% |
| FSLY240719P00012500 | 2024-05-17 1:12PM EDT | 12.50 | 3.78 | 0.00 | 0.00 | 0.00 | - | 3 | 1,063 | 0.00% |
| FSLY240719P00015000 | 2024-05-15 10:36AM EDT | 15.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | 2 | 407 | 0.00% |
| FSLY240719P00017500 | 2024-05-15 11:00AM EDT | 17.50 | 8.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FSLY240719P00020000 | 2024-04-22 3:58PM EDT | 20.00 | 7.51 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| FSLY240719P00022500 | 2024-04-16 1:30PM EDT | 22.50 | 9.90 | 13.45 | 13.95 | 0.00 | - | 1 | 1 | 117.97% |
| FSLY240719P00025000 | 2024-04-25 10:54AM EDT | 25.00 | 12.75 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| FSLY240719P00030000 | 2024-03-01 10:52AM EDT | 30.00 | 16.00 | 16.10 | 18.70 | 0.00 | - | 1 | 0 | 0.00% |
| FSLY240719P00035000 | 2024-02-12 11:14AM EDT | 35.00 | 11.30 | 20.90 | 21.65 | 0.00 | - | 8 | 1 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.