Italia markets open in 5 hours 12 minutes
Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.169,29 -104,76 (-0,27%) EUR/USD
1,0716 -0,0002 (-0,02%) Bitcoin EUR
53.319,34 -2.789,33 (-4,97%) CMC Crypto 200
1.264,66 -74,40 (-5,56%)
Fastly, Inc. (FSLY)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:10.00
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY240510C00010000 | 2024-05-01 3:35PM EDT | 2024-05-10 | 3.33 | 2.47 | 3.15 | +0.92 | +38.17% | 32 | 4 | 158.59% |
| FSLY240517C00010000 | 2024-05-01 2:52PM EDT | 2024-05-17 | 3.40 | 3.05 | 3.20 | +0.40 | +13.33% | 22 | 81 | 114.06% |
| FSLY240531C00010000 | 2024-04-26 3:42PM EDT | 2024-05-31 | 3.30 | 2.62 | 3.40 | 0.00 | - | 5 | 5 | 64.84% |
| FSLY240621C00010000 | 2024-05-01 11:52AM EDT | 2024-06-21 | 3.15 | 3.30 | 3.35 | -0.20 | -5.97% | 1 | 327 | 82.52% |
| FSLY240719C00010000 | 2024-05-01 11:43AM EDT | 2024-07-19 | 3.40 | 3.40 | 3.50 | -0.40 | -10.53% | 2 | 285 | 74.51% |
| FSLY240920C00010000 | 2024-05-01 1:32PM EDT | 2024-09-20 | 3.87 | 3.80 | 4.00 | -0.08 | -2.03% | 10 | 219 | 75.39% |
| FSLY250117C00010000 | 2024-05-01 2:26PM EDT | 2025-01-17 | 4.60 | 4.55 | 4.60 | +0.10 | +2.22% | 27 | 792 | 76.03% |
| FSLY251219C00010000 | 2024-04-22 9:57AM EDT | 2025-12-19 | 5.45 | 5.05 | 6.25 | 0.00 | - | 1 | 24 | 71.44% |
| FSLY260116C00010000 | 2024-05-01 3:15PM EDT | 2026-01-16 | 6.35 | 5.80 | 6.00 | +0.20 | +3.25% | 8 | 194 | 74.71% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY240503P00010000 | 2024-05-01 3:56PM EDT | 2024-05-03 | 0.04 | 0.04 | 0.05 | -0.08 | -66.67% | 1,885 | 916 | 218.75% |
| FSLY240510P00010000 | 2024-05-01 3:53PM EDT | 2024-05-10 | 0.10 | 0.09 | 0.11 | -0.09 | -47.37% | 51 | 54 | 125.00% |
| FSLY240517P00010000 | 2024-05-01 3:01PM EDT | 2024-05-17 | 0.12 | 0.12 | 0.15 | -0.12 | -50.00% | 13 | 197 | 101.95% |
| FSLY240524P00010000 | 2024-05-01 3:47PM EDT | 2024-05-24 | 0.18 | 0.14 | 0.20 | -0.15 | -45.45% | 2 | 4 | 91.21% |
| FSLY240531P00010000 | 2024-04-24 12:40PM EDT | 2024-05-31 | 0.32 | 0.21 | 0.24 | 0.00 | - | 104 | 118 | 87.50% |
| FSLY240621P00010000 | 2024-05-01 3:46PM EDT | 2024-06-21 | 0.29 | 0.30 | 0.33 | -0.12 | -29.27% | 108 | 659 | 75.59% |
| FSLY240719P00010000 | 2024-04-30 11:42AM EDT | 2024-07-19 | 0.41 | 0.28 | 0.44 | -0.16 | -28.07% | 3 | 263 | 63.87% |
| FSLY240920P00010000 | 2024-05-01 3:01PM EDT | 2024-09-20 | 0.70 | 0.51 | 0.81 | -0.18 | -20.45% | 14 | 491 | 62.01% |
| FSLY241220P00010000 | 2024-04-29 11:29AM EDT | 2024-12-20 | 1.23 | 1.13 | 1.17 | 0.00 | - | 1 | 99 | 64.75% |
| FSLY250117P00010000 | 2024-05-01 3:57PM EDT | 2025-01-17 | 1.25 | 1.24 | 1.29 | -0.15 | -10.71% | 25 | 884 | 64.70% |
| FSLY251219P00010000 | 2024-04-22 9:30AM EDT | 2025-12-19 | 2.37 | 1.65 | 2.24 | 0.00 | - | 1 | 14 | 56.20% |
| FSLY260116P00010000 | 2024-04-29 3:16PM EDT | 2026-01-16 | 2.29 | 2.17 | 2.25 | 0.00 | - | 2 | 1,140 | 60.01% |
© 2024 Yahoo. Tutti i diritti riservati.