Italia markets closed
Dow Jones
39.827,79 +269,68 (+0,68%) Nasdaq
16.727,22 +216,04 (+1,31%) Nikkei 225
38.385,73 +29,67 (+0,08%) EUR/USD
1,0878 +0,0057 (+0,52%) Bitcoin EUR
60.249,38 +3.860,20 (+6,85%) CMC Crypto 200
1.380,31 +112,36 (+8,87%)
Fastly, Inc. (FSLY)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 02:43PM EDT. Mercato aperto.
Opzioni d'acquistoper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY250117C00002500 | 2024-05-13 2:26PM EDT | 2.50 | 6.40 | 6.35 | 6.50 | 0.00 | - | 1 | 29 | 110.16% |
| FSLY250117C00005000 | 2024-05-10 12:04PM EDT | 5.00 | 4.15 | 4.20 | 4.35 | 0.00 | - | 1 | 68 | 82.62% |
| FSLY250117C00007500 | 2024-05-15 12:14PM EDT | 7.50 | 2.64 | 2.61 | 2.68 | -0.26 | -8.97% | 2 | 337 | 73.83% |
| FSLY250117C00010000 | 2024-05-15 2:00PM EDT | 10.00 | 1.59 | 1.59 | 1.63 | -0.16 | -9.14% | 16 | 1,124 | 71.34% |
| FSLY250117C00012500 | 2024-05-15 11:24AM EDT | 12.50 | 0.95 | 0.92 | 0.97 | -0.10 | -9.52% | 20 | 1,105 | 68.85% |
| FSLY250117C00015000 | 2024-05-15 11:26AM EDT | 15.00 | 0.56 | 0.55 | 0.58 | -0.07 | -11.11% | 25 | 1,297 | 67.87% |
| FSLY250117C00017500 | 2024-05-14 12:28PM EDT | 17.50 | 0.36 | 0.32 | 0.37 | -0.04 | -10.00% | 1 | 678 | 67.38% |
| FSLY250117C00020000 | 2024-05-15 1:31PM EDT | 20.00 | 0.22 | 0.22 | 0.25 | -0.07 | -24.14% | 9 | 4,152 | 68.56% |
| FSLY250117C00022500 | 2024-05-13 3:14PM EDT | 22.50 | 0.16 | 0.07 | 0.49 | 0.00 | - | 3 | 1,225 | 78.22% |
| FSLY250117C00025000 | 2024-05-15 12:15PM EDT | 25.00 | 0.12 | 0.11 | 0.14 | +0.03 | +33.33% | 33 | 1,780 | 71.09% |
| FSLY250117C00030000 | 2024-05-15 9:30AM EDT | 30.00 | 0.10 | 0.02 | 0.33 | +0.02 | +25.00% | 1 | 1,054 | 85.16% |
| FSLY250117C00035000 | 2024-05-14 11:52AM EDT | 35.00 | 0.05 | 0.01 | 0.17 | 0.00 | - | 22 | 2,213 | 82.81% |
| FSLY250117C00040000 | 2024-05-15 12:15PM EDT | 40.00 | 0.03 | 0.02 | 0.06 | 0.00 | - | 1 | 1,547 | 79.30% |
Opzioni di venditaper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY250117P00002500 | 2024-05-02 3:42PM EDT | 2.50 | 0.09 | 0.01 | 0.20 | 0.00 | - | 8 | 59 | 100.78% |
| FSLY250117P00005000 | 2024-05-14 2:12PM EDT | 5.00 | 0.28 | 0.16 | 0.40 | 0.00 | - | 135 | 3,277 | 66.41% |
| FSLY250117P00007500 | 2024-05-14 10:49AM EDT | 7.50 | 0.99 | 1.07 | 1.14 | -0.01 | -1.00% | 2 | 7,094 | 63.09% |
| FSLY250117P00010000 | 2024-05-14 10:14AM EDT | 10.00 | 2.30 | 2.47 | 2.53 | 0.00 | - | 2 | 1,246 | 59.72% |
| FSLY250117P00012500 | 2024-05-13 1:08PM EDT | 12.50 | 4.33 | 4.25 | 4.40 | 0.00 | - | 1 | 6,709 | 55.76% |
| FSLY250117P00015000 | 2024-05-02 3:49PM EDT | 15.00 | 6.65 | 6.35 | 6.50 | 0.00 | - | 21 | 649 | 53.81% |
| FSLY250117P00017500 | 2024-05-10 9:53AM EDT | 17.50 | 9.05 | 8.70 | 8.85 | 0.00 | - | 5 | 1,484 | 52.73% |
| FSLY250117P00020000 | 2024-05-09 9:45AM EDT | 20.00 | 11.61 | 11.15 | 11.30 | 0.00 | - | 12 | 450 | 54.49% |
| FSLY250117P00022500 | 2024-05-02 10:21AM EDT | 22.50 | 14.24 | 13.65 | 13.80 | 0.00 | - | 1 | 6 | 60.35% |
| FSLY250117P00025000 | 2024-05-02 11:38AM EDT | 25.00 | 16.47 | 16.15 | 16.30 | 0.00 | - | 1 | 4 | 65.23% |
| FSLY250117P00030000 | 2024-02-15 12:16PM EDT | 30.00 | 13.75 | 15.00 | 19.85 | 0.00 | - | 1 | 101 | 0.00% |
| FSLY250117P00035000 | 2024-02-14 1:21PM EDT | 35.00 | 13.60 | 21.45 | 23.50 | 0.00 | - | 8 | 0 | 0.00% |
| FSLY250117P00040000 | 2024-04-02 3:33PM EDT | 40.00 | 27.15 | 30.85 | 33.30 | 0.00 | - | 1 | 0 | 140.09% |
© 2024 Yahoo. Tutti i diritti riservati.