Italia markets closed
Dow Jones
39.834,28 +276,17 (+0,70%) 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
60.117,35 +3.807,22 (+6,76%) CMC Crypto 200
1.376,02 +108,07 (+8,53%)
Fastly, Inc. (FSLY)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 02:30PM EDT. Mercato aperto.
Opzioni d'acquistoper20 dicembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY241220C00007500 | 2024-05-15 9:50AM EDT | 7.50 | 2.59 | 2.50 | 2.59 | -0.36 | -12.20% | 5 | 197 | 73.93% |
| FSLY241220C00010000 | 2024-05-15 11:16AM EDT | 10.00 | 1.50 | 1.46 | 1.51 | -0.15 | -9.09% | 35 | 356 | 71.00% |
| FSLY241220C00012500 | 2024-05-14 12:15PM EDT | 12.50 | 1.05 | 0.83 | 0.88 | 0.00 | - | 2 | 37 | 69.53% |
| FSLY241220C00015000 | 2024-05-07 10:06AM EDT | 15.00 | 0.46 | 0.45 | 0.52 | 0.00 | - | 1 | 108 | 68.26% |
| FSLY241220C00017500 | 2024-05-13 11:33AM EDT | 17.50 | 0.28 | 0.25 | 0.32 | 0.00 | - | 2 | 29 | 67.87% |
| FSLY241220C00020000 | 2024-05-15 11:20AM EDT | 20.00 | 0.19 | 0.16 | 0.22 | -0.04 | -17.39% | 21 | 116 | 69.34% |
| FSLY241220C00022500 | 2024-05-08 9:34AM EDT | 22.50 | 0.09 | 0.13 | 0.45 | 0.00 | - | 2 | 3 | 83.69% |
| FSLY241220C00025000 | 2024-04-22 3:12PM EDT | 25.00 | 0.54 | 0.00 | 0.39 | 0.00 | - | - | 1 | 82.42% |
Opzioni di venditaper20 dicembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY241220P00005000 | 2024-05-10 3:02PM EDT | 5.00 | 0.27 | 0.20 | 0.46 | 0.00 | - | 35 | 200 | 74.80% |
| FSLY241220P00007500 | 2024-05-14 2:35PM EDT | 7.50 | 0.98 | 1.00 | 1.07 | 0.00 | - | 7 | 432 | 64.01% |
| FSLY241220P00010000 | 2024-05-14 10:09AM EDT | 10.00 | 2.20 | 2.42 | 2.47 | 0.00 | - | 2 | 188 | 61.47% |
| FSLY241220P00012500 | 2024-05-15 10:00AM EDT | 12.50 | 4.30 | 4.20 | 4.30 | +0.20 | +4.88% | 1 | 183 | 56.15% |
| FSLY241220P00015000 | 2024-05-10 9:47AM EDT | 15.00 | 6.65 | 6.35 | 6.45 | 0.00 | - | 17 | 90 | 50.88% |
| FSLY241220P00017500 | 2024-05-03 12:01PM EDT | 17.50 | 9.00 | 8.70 | 8.85 | 0.00 | - | 31 | 6 | 56.45% |
| FSLY241220P00020000 | 2024-04-24 11:38AM EDT | 20.00 | 7.87 | 11.15 | 11.30 | 0.00 | - | - | 0 | 58.40% |
| FSLY241220P00022500 | 2024-04-25 1:35PM EDT | 22.50 | 10.45 | 13.65 | 13.80 | 0.00 | - | - | 3 | 64.65% |
| FSLY241220P00025000 | 2024-04-30 1:56PM EDT | 25.00 | 12.35 | 16.15 | 16.30 | 0.00 | - | 5 | 0 | 50.00% |
© 2024 Yahoo. Tutti i diritti riservati.