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
1,0887 +0,0066 (+0,61%) Bitcoin EUR
60.597,55 +4.032,54 (+7,13%) CMC Crypto 200
1.389,81 +121,86 (+9,61%)
Fastly, Inc. (FSLY)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY240517C00006500 | 2024-05-06 11:06AM EDT | 6.50 | 2.38 | 1.13 | 2.68 | 0.00 | - | 5 | 5 | 437.50% |
| FSLY240517C00007000 | 2024-05-13 12:35PM EDT | 7.00 | 1.71 | 1.68 | 3.40 | 0.00 | - | 1 | 36 | 521.09% |
| FSLY240517C00007500 | 2024-05-14 11:48AM EDT | 7.50 | 1.85 | 0.94 | 2.37 | 0.00 | - | 20 | 38 | 290.63% |
| FSLY240517C00008000 | 2024-05-14 2:05PM EDT | 8.00 | 1.10 | 0.69 | 1.00 | 0.00 | - | 198 | 869 | 92.19% |
| FSLY240517C00008500 | 2024-05-15 11:21AM EDT | 8.50 | 0.31 | 0.31 | 0.37 | -0.24 | -43.64% | 5 | 518 | 57.81% |
| FSLY240517C00009000 | 2024-05-15 3:55PM EDT | 9.00 | 0.10 | 0.07 | 0.10 | -0.16 | -61.54% | 2,587 | 4,679 | 51.56% |
| FSLY240517C00009500 | 2024-05-15 3:45PM EDT | 9.50 | 0.03 | 0.03 | 0.04 | -0.06 | -66.67% | 172 | 6,767 | 71.88% |
| FSLY240517C00010000 | 2024-05-15 2:39PM EDT | 10.00 | 0.01 | 0.01 | 0.02 | -0.04 | -66.67% | 106 | 1,985 | 84.38% |
| FSLY240517C00010500 | 2024-05-15 12:50PM EDT | 10.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 201 | 93.75% |
| FSLY240517C00011000 | 2024-05-14 2:38PM EDT | 11.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 36 | 73 | 112.50% |
| FSLY240517C00011500 | 2024-05-14 11:52AM EDT | 11.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 6 | 235 | 131.25% |
| FSLY240517C00012000 | 2024-05-14 3:51PM EDT | 12.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 103 | 782 | 175.00% |
| FSLY240517C00012500 | 2024-05-14 11:12AM EDT | 12.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 16 | 940 | 162.50% |
| FSLY240517C00013000 | 2024-05-10 9:51AM EDT | 13.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 699 | 181.25% |
| FSLY240517C00013500 | 2024-05-10 9:51AM EDT | 13.50 | 0.13 | 0.00 | 0.05 | 0.00 | - | 31 | 339 | 243.75% |
| FSLY240517C00014000 | 2024-05-10 9:51AM EDT | 14.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 427 | 295.31% |
| FSLY240517C00014500 | 2024-05-13 1:27PM EDT | 14.50 | 0.01 | 0.00 | 0.50 | 0.00 | - | 1 | 271 | 453.91% |
| FSLY240517C00015000 | 2024-05-14 3:49PM EDT | 15.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 20 | 7,107 | 237.50% |
| FSLY240517C00015500 | 2024-05-08 12:17PM EDT | 15.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 49 | 250.00% |
| FSLY240517C00016000 | 2024-05-09 2:30PM EDT | 16.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 3 | 30 | 262.50% |
| FSLY240517C00016500 | 2024-05-09 3:55PM EDT | 16.50 | 0.15 | 0.00 | 0.40 | 0.00 | - | 1 | 460 | 498.44% |
| FSLY240517C00017000 | 2024-05-02 11:59AM EDT | 17.00 | 0.03 | 0.00 | 0.30 | 0.00 | - | 4 | 4,706 | 481.25% |
| FSLY240517C00017500 | 2024-05-15 10:42AM EDT | 17.50 | 0.01 | 0.00 | 0.23 | -0.01 | -50.00% | 21 | 2,673 | 468.75% |
| FSLY240517C00018000 | 2024-04-30 2:52PM EDT | 18.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 5 | 12 | 641.41% |
| FSLY240517C00019000 | 2024-05-08 2:54PM EDT | 19.00 | 0.12 | 0.00 | 0.01 | 0.00 | - | 2 | 6 | 325.00% |
| FSLY240517C00020000 | 2024-05-09 11:37AM EDT | 20.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 8 | 170 | 412.50% |
| FSLY240517C00022500 | 2024-04-09 9:32AM EDT | 22.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 50.00% |
| FSLY240517C00025000 | 2024-05-01 3:49PM EDT | 25.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 816.41% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY240517P00005000 | 2024-05-02 11:00AM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 54 | 262.50% |
| FSLY240517P00007000 | 2024-05-13 3:44PM EDT | 7.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 209 | 118.75% |
| FSLY240517P00007500 | 2024-05-14 11:54AM EDT | 7.50 | 0.01 | 0.00 | 0.04 | 0.00 | - | 2 | 181 | 112.50% |
| FSLY240517P00008000 | 2024-05-14 9:54AM EDT | 8.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 21 | 735 | 75.00% |
| FSLY240517P00008500 | 2024-05-15 2:28PM EDT | 8.50 | 0.05 | 0.03 | 0.06 | +0.03 | +150.00% | 111 | 819 | 53.91% |
| FSLY240517P00009000 | 2024-05-15 3:55PM EDT | 9.00 | 0.27 | 0.26 | 0.39 | +0.09 | +50.00% | 186 | 825 | 65.23% |
| FSLY240517P00009500 | 2024-05-15 9:51AM EDT | 9.50 | 0.75 | 0.69 | 0.83 | +0.26 | +59.09% | 14 | 29 | 85.16% |
| FSLY240517P00010000 | 2024-05-15 3:47PM EDT | 10.00 | 1.43 | 1.17 | 1.31 | +0.16 | +12.60% | 13 | 128 | 107.03% |
| FSLY240517P00010500 | 2024-05-13 12:46PM EDT | 10.50 | 1.74 | 1.47 | 2.05 | -0.07 | -3.87% | 10 | 90 | 150.00% |
| FSLY240517P00011000 | 2024-05-14 2:11PM EDT | 11.00 | 1.94 | 1.95 | 2.56 | 0.00 | - | 5 | 433 | 173.44% |
| FSLY240517P00011500 | 2024-05-06 3:49PM EDT | 11.50 | 2.69 | 2.25 | 3.65 | 0.00 | - | 12 | 385 | 307.03% |
| FSLY240517P00012000 | 2024-05-15 3:47PM EDT | 12.00 | 3.26 | 1.63 | 4.20 | -0.15 | -4.40% | 10 | 126 | 609.77% |
| FSLY240517P00012500 | 2024-05-14 11:19AM EDT | 12.50 | 3.25 | 3.50 | 4.65 | 0.00 | - | 1 | 1,179 | 417.19% |
| FSLY240517P00013000 | 2024-05-03 11:51AM EDT | 13.00 | 4.40 | 4.15 | 4.55 | 0.00 | - | 3 | 4 | 334.38% |
| FSLY240517P00013500 | 2024-05-01 1:35PM EDT | 13.50 | 1.60 | 4.65 | 4.85 | 0.00 | - | 242 | 34 | 278.13% |
| FSLY240517P00014000 | 2024-05-02 9:57AM EDT | 14.00 | 5.71 | 4.55 | 5.85 | 0.00 | - | 10 | 0 | 100.00% |
| FSLY240517P00014500 | 2024-05-01 10:34AM EDT | 14.50 | 2.42 | 4.90 | 6.50 | 0.00 | - | 1 | 1 | 100.00% |
| FSLY240517P00015000 | 2024-05-15 11:58AM EDT | 15.00 | 6.20 | 6.15 | 7.85 | +0.05 | +0.81% | 1 | 232 | 703.13% |
| FSLY240517P00015500 | 2024-05-01 9:42AM EDT | 15.50 | 3.05 | 6.60 | 7.65 | 0.00 | - | - | 0 | 577.34% |
| FSLY240517P00016000 | 2024-04-25 9:41AM EDT | 16.00 | 3.85 | 7.10 | 8.15 | 0.00 | - | - | 0 | 596.09% |
| FSLY240517P00016500 | 2024-05-01 3:34PM EDT | 16.50 | 3.55 | 7.65 | 7.85 | 0.00 | - | - | 5 | 373.44% |
| FSLY240517P00017000 | 2024-05-13 11:27AM EDT | 17.00 | 8.15 | 8.10 | 9.15 | 0.00 | - | 1 | 1 | 632.81% |
| FSLY240517P00017500 | 2024-05-07 12:59PM EDT | 17.50 | 8.80 | 7.15 | 9.25 | 0.00 | - | 9 | 0 | 703.91% |
| FSLY240517P00020000 | 2024-05-09 12:27PM EDT | 20.00 | 11.40 | 11.10 | 12.25 | 0.00 | - | 4 | 7 | 748.44% |
| FSLY240517P00025000 | 2024-04-23 3:38PM EDT | 25.00 | 12.08 | 16.15 | 17.10 | 0.00 | - | 1 | 0 | 842.97% |
© 2024 Yahoo. Tutti i diritti riservati.