Italia markets closed
Dow Jones
39.908,00 +349,89 (+0,88%) Nasdaq
16.742,39 +231,21 (+1,40%) Nikkei 225
38.385,73 +29,67 (+0,08%) EUR/USD
1,0889 +0,0067 (+0,62%) Bitcoin EUR
60.482,71 +3.914,32 (+6,92%) CMC Crypto 200
1.388,63 +120,69 (+9,52%)
Fastly, Inc. (FSLY)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper19 dicembre 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY251219C00002500 | 2024-05-02 2:49PM EDT | 2.50 | 6.41 | 5.95 | 9.00 | 0.00 | - | 1 | 3 | 159.57% |
| FSLY251219C00005000 | 2024-05-10 12:37PM EDT | 5.00 | 4.90 | 4.80 | 5.65 | 0.00 | - | 5 | 16 | 91.60% |
| FSLY251219C00007500 | 2024-05-07 3:43PM EDT | 7.50 | 3.50 | 3.55 | 3.85 | 0.00 | - | 13 | 16 | 76.07% |
| FSLY251219C00010000 | 2024-05-15 10:33AM EDT | 10.00 | 2.80 | 2.61 | 2.80 | +0.05 | +1.82% | 24 | 47 | 71.39% |
| FSLY251219C00012500 | 2024-05-15 3:47PM EDT | 12.50 | 2.05 | 2.05 | 2.13 | -0.15 | -6.82% | 15 | 2,106 | 70.80% |
| FSLY251219C00015000 | 2024-05-15 2:18PM EDT | 15.00 | 1.60 | 1.46 | 1.61 | -0.23 | -12.57% | 1 | 194 | 68.02% |
| FSLY251219C00017500 | 2024-05-10 12:21PM EDT | 17.50 | 1.06 | 1.10 | 1.27 | 0.00 | - | 210 | 253 | 67.24% |
| FSLY251219C00020000 | 2024-05-15 1:49PM EDT | 20.00 | 0.92 | 0.84 | 1.08 | +0.02 | +2.22% | 5 | 122 | 67.53% |
| FSLY251219C00022500 | 2024-05-13 9:33AM EDT | 22.50 | 0.71 | 0.65 | 0.82 | 0.00 | - | 2 | 498 | 66.26% |
| FSLY251219C00025000 | 2024-05-13 12:26PM EDT | 25.00 | 0.57 | 0.52 | 0.65 | 0.00 | - | 6 | 1,886 | 65.82% |
| FSLY251219C00030000 | 2024-05-09 3:21PM EDT | 30.00 | 0.36 | 0.34 | 0.49 | 0.00 | - | 10 | 216 | 66.55% |
| FSLY251219C00035000 | 2024-05-02 9:51AM EDT | 35.00 | 0.25 | 0.25 | 0.39 | 0.00 | - | 1 | 136 | 67.82% |
| FSLY251219C00040000 | 2024-05-02 12:47PM EDT | 40.00 | 0.21 | 0.17 | 1.12 | 0.00 | - | 1 | 128 | 84.67% |
Opzioni di venditaper19 dicembre 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY251219P00002500 | 2024-05-03 11:13AM EDT | 2.50 | 0.13 | 0.00 | 0.35 | 0.00 | - | 9 | 18 | 74.80% |
| FSLY251219P00005000 | 2024-05-03 9:57AM EDT | 5.00 | 0.72 | 0.65 | 1.15 | 0.00 | - | 1 | 58 | 70.75% |
| FSLY251219P00007500 | 2024-05-09 10:22AM EDT | 7.50 | 1.93 | 1.69 | 2.55 | 0.00 | - | 3 | 67 | 68.36% |
| FSLY251219P00010000 | 2024-05-03 3:43PM EDT | 10.00 | 3.42 | 3.15 | 3.60 | 0.00 | - | 1 | 16 | 59.08% |
| FSLY251219P00012500 | 2024-05-02 9:54AM EDT | 12.50 | 5.25 | 4.90 | 5.45 | 0.00 | - | 5 | 567 | 56.98% |
| FSLY251219P00015000 | 2024-05-02 1:43PM EDT | 15.00 | 7.30 | 6.85 | 7.05 | 0.00 | - | 6 | 850 | 51.71% |
| FSLY251219P00017500 | 2024-05-07 12:32PM EDT | 17.50 | 9.10 | 9.00 | 9.80 | 0.00 | - | 3 | 130 | 54.83% |
| FSLY251219P00020000 | 2024-05-02 1:08PM EDT | 20.00 | 11.60 | 11.25 | 11.65 | 0.00 | - | 2 | 70 | 52.88% |
| FSLY251219P00022500 | 2024-02-14 3:10PM EDT | 22.50 | 6.15 | 9.30 | 12.40 | 0.00 | - | 2 | 6 | 0.00% |
| FSLY251219P00025000 | 2024-03-19 3:07PM EDT | 25.00 | 12.88 | 11.05 | 13.40 | 0.00 | - | 9 | 14 | 0.00% |
| FSLY251219P00030000 | 2024-02-08 2:10PM EDT | 30.00 | 10.49 | 16.00 | 17.00 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.