Italia markets closed
Dow Jones
39.885,73 +327,62 (+0,83%) Nasdaq
16.735,96 +224,78 (+1,36%) Nikkei 225
38.385,73 +29,67 (+0,08%) EUR/USD
1,0884 +0,0062 (+0,58%) Bitcoin EUR
60.757,70 +4.114,95 (+7,26%) CMC Crypto 200
1.389,90 +121,95 (+9,62%)
Fastly, Inc. (FSLY)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 03:53PM EDT. Mercato aperto.
Opzioni d'acquistoper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY260116C00002500 | 2024-05-13 9:40AM EDT | 2.50 | 4.05 | 4.50 | 9.00 | 0.00 | - | 1 | 24 | 103.52% |
| FSLY260116C00005000 | 2024-05-10 12:50PM EDT | 5.00 | 4.81 | 4.85 | 5.00 | 0.00 | - | 31 | 95 | 79.98% |
| FSLY260116C00007500 | 2024-05-15 11:29AM EDT | 7.50 | 3.70 | 3.60 | 3.75 | -0.25 | -6.33% | 1 | 127 | 74.90% |
| FSLY260116C00010000 | 2024-05-15 3:35PM EDT | 10.00 | 2.80 | 2.75 | 2.83 | -0.01 | -0.36% | 4 | 328 | 72.66% |
| FSLY260116C00012500 | 2024-05-14 3:13PM EDT | 12.50 | 2.30 | 2.00 | 2.15 | 0.00 | - | 3 | 337 | 69.58% |
| FSLY260116C00015000 | 2024-05-15 3:31PM EDT | 15.00 | 1.62 | 1.60 | 1.65 | -0.19 | -10.50% | 8 | 463 | 69.09% |
| FSLY260116C00017500 | 2024-05-15 1:09PM EDT | 17.50 | 1.25 | 1.18 | 2.07 | -0.08 | -6.02% | 1 | 336 | 76.42% |
| FSLY260116C00020000 | 2024-05-13 10:40AM EDT | 20.00 | 1.38 | 0.89 | 1.01 | 0.00 | - | 2 | 459 | 66.21% |
| FSLY260116C00022500 | 2024-05-10 1:24PM EDT | 22.50 | 0.71 | 0.69 | 0.82 | 0.00 | - | 2 | 346 | 65.77% |
| FSLY260116C00025000 | 2024-05-09 11:41AM EDT | 25.00 | 0.48 | 0.55 | 0.68 | 0.00 | - | 20 | 484 | 65.67% |
| FSLY260116C00030000 | 2024-05-15 12:02PM EDT | 30.00 | 0.45 | 0.35 | 0.49 | -0.07 | -13.46% | 8 | 406 | 65.58% |
| FSLY260116C00035000 | 2024-05-09 3:49PM EDT | 35.00 | 0.25 | 0.27 | 0.38 | 0.00 | - | 40 | 1,075 | 66.80% |
| FSLY260116C00040000 | 2024-05-15 12:25PM EDT | 40.00 | 0.27 | 0.26 | 0.32 | -0.03 | -10.00% | 11 | 580 | 69.43% |
Opzioni di venditaper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY260116P00002500 | 2024-05-02 12:54PM EDT | 2.50 | 0.34 | 0.01 | 0.37 | 0.00 | - | 3 | 9 | 74.41% |
| FSLY260116P00005000 | 2024-05-14 1:20PM EDT | 5.00 | 0.74 | 0.70 | 0.82 | 0.00 | - | 2 | 223 | 63.18% |
| FSLY260116P00007500 | 2024-05-14 11:23AM EDT | 7.50 | 1.75 | 1.76 | 1.92 | 0.00 | - | 35 | 416 | 58.94% |
| FSLY260116P00010000 | 2024-05-15 11:15AM EDT | 10.00 | 3.28 | 3.20 | 3.40 | +0.34 | +11.56% | 1 | 1,154 | 55.40% |
| FSLY260116P00012500 | 2024-05-06 3:39PM EDT | 12.50 | 4.38 | 4.95 | 5.10 | 0.00 | - | 1 | 3,596 | 51.47% |
| FSLY260116P00015000 | 2024-05-02 2:25PM EDT | 15.00 | 7.20 | 6.90 | 7.35 | 0.00 | - | 4 | 550 | 51.27% |
| FSLY260116P00017500 | 2024-04-09 12:14PM EDT | 17.50 | 6.35 | 9.15 | 9.55 | 0.00 | - | 1 | 147 | 50.83% |
| FSLY260116P00020000 | 2024-05-14 9:47AM EDT | 20.00 | 11.22 | 11.00 | 11.45 | 0.00 | - | 1 | 35 | 41.70% |
| FSLY260116P00022500 | 2024-04-17 3:21PM EDT | 22.50 | 10.81 | 13.25 | 13.85 | 0.00 | - | 10 | 36 | 39.55% |
| FSLY260116P00025000 | 2024-04-19 3:14PM EDT | 25.00 | 13.16 | 16.10 | 16.40 | 0.00 | - | 1 | 3 | 46.48% |
| FSLY260116P00030000 | 2024-02-12 1:03PM EDT | 30.00 | 9.95 | 16.85 | 17.00 | 0.00 | - | - | 2 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.