Italia markets close in 8 hours 10 minutes
FTSE MIB
33.538,85 -342,65 (-1,01%) Dow Jones
37.775,38 +22,07 (+0,06%) Nasdaq
15.601,50 -81,87 (-0,52%) Nikkei 225
37.068,35 -1.011,35 (-2,66%) Petrolio
83,70 +0,97 (+1,17%) Bitcoin EUR
60.393,54 +2.793,59 (+4,85%)
Fastly, Inc. (FSLY)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper19 aprile 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY240419C00010000 | 2024-04-04 9:32AM EDT | 10.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FSLY240419C00011000 | 2024-04-16 9:53AM EDT | 11.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| FSLY240419C00011500 | 2024-04-18 3:30PM EDT | 11.50 | 0.89 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| FSLY240419C00012000 | 2024-04-18 2:42PM EDT | 12.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| FSLY240419C00012500 | 2024-04-18 3:59PM EDT | 12.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 515 | 0 | 6.25% |
| FSLY240419C00013000 | 2024-04-18 3:17PM EDT | 13.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,954 | 0 | 25.00% |
| FSLY240419C00013500 | 2024-04-18 2:59PM EDT | 13.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,826 | 0 | 50.00% |
| FSLY240419C00014000 | 2024-04-18 1:25PM EDT | 14.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 749 | 0 | 50.00% |
| FSLY240419C00014500 | 2024-04-18 10:22AM EDT | 14.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| FSLY240419C00015000 | 2024-04-18 2:21PM EDT | 15.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| FSLY240419C00015500 | 2024-04-18 9:43AM EDT | 15.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| FSLY240419C00016000 | 2024-04-18 1:48PM EDT | 16.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| FSLY240419C00016500 | 2024-04-11 11:34AM EDT | 16.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| FSLY240419C00017000 | 2024-04-17 10:03AM EDT | 17.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| FSLY240419C00017500 | 2024-04-18 2:23PM EDT | 17.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| FSLY240419C00018000 | 2024-04-08 9:30AM EDT | 18.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| FSLY240419C00020000 | 2024-04-11 3:25PM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| FSLY240419C00022500 | 2024-04-18 12:32PM EDT | 22.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| FSLY240419C00025000 | 2024-04-12 1:46PM EDT | 25.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| FSLY240419C00030000 | 2024-03-15 9:30AM EDT | 30.00 | 0.01 | 0.00 | 0.52 | 0.00 | - | - | 3 | 1,075.00% |
| FSLY240419C00035000 | 2024-02-16 10:30AM EDT | 35.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 10 | 11 | 1,301.56% |
Opzioni di venditaper19 aprile 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY240419P00007500 | 2024-03-08 12:06PM EDT | 7.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 2 | 940.63% |
| FSLY240419P00009000 | 2024-03-18 1:50PM EDT | 9.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 678.91% |
| FSLY240419P00010000 | 2024-04-18 2:52PM EDT | 10.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| FSLY240419P00010500 | 2024-04-04 11:32AM EDT | 10.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| FSLY240419P00011000 | 2024-04-09 3:51PM EDT | 11.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| FSLY240419P00011500 | 2024-04-18 2:02PM EDT | 11.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 50.00% |
| FSLY240419P00012000 | 2024-04-18 3:23PM EDT | 12.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| FSLY240419P00012500 | 2024-04-18 3:30PM EDT | 12.50 | 0.23 | 0.00 | 0.00 | 0.00 | - | 508 | 0 | 0.00% |
| FSLY240419P00013000 | 2024-04-18 3:07PM EDT | 13.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| FSLY240419P00013500 | 2024-04-18 3:30PM EDT | 13.50 | 1.13 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| FSLY240419P00014000 | 2024-04-18 3:30PM EDT | 14.00 | 1.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FSLY240419P00014500 | 2024-04-15 11:44AM EDT | 14.50 | 1.07 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| FSLY240419P00015000 | 2024-04-18 9:41AM EDT | 15.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FSLY240419P00015500 | 2024-04-11 10:01AM EDT | 15.50 | 0.52 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FSLY240419P00016000 | 2024-04-10 1:01PM EDT | 16.00 | 2.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FSLY240419P00017500 | 2024-04-17 2:39PM EDT | 17.50 | 4.75 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| FSLY240419P00019000 | 2024-04-08 11:25AM EDT | 19.00 | 5.52 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FSLY240419P00020000 | 2024-04-08 11:25AM EDT | 20.00 | 6.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FSLY240419P00021000 | 2024-03-20 12:02PM EDT | 21.00 | 8.18 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FSLY240419P00022500 | 2024-03-12 10:55AM EDT | 22.50 | 8.45 | 8.60 | 8.85 | 0.00 | - | 1 | 0 | 0.00% |
| FSLY240419P00025000 | 2024-03-26 2:59PM EDT | 25.00 | 12.25 | 0.00 | 0.00 | 0.00 | - | 260 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.