Italia markets open in 4 hours 17 minutes
Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.265,70 -8,35 (-0,02%) EUR/USD
1,0723 +0,0005 (+0,04%) Bitcoin EUR
53.424,15 -2.328,20 (-4,18%) CMC Crypto 200
1.255,57 -83,50 (-6,23%)
Fastly, Inc. (FSLY)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:12.50
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY240503C00012500 | 2024-05-01 3:58PM EDT | 2024-05-03 | 1.20 | 1.18 | 1.23 | -0.01 | -0.83% | 1,916 | 1,885 | 260.16% |
| FSLY240510C00012500 | 2024-05-01 3:36PM EDT | 2024-05-10 | 1.27 | 1.28 | 1.32 | -0.07 | -5.22% | 24 | 23 | 134.77% |
| FSLY240517C00012500 | 2024-05-01 3:58PM EDT | 2024-05-17 | 1.40 | 1.38 | 1.41 | +0.04 | +2.94% | 131 | 878 | 110.16% |
| FSLY240524C00012500 | 2024-04-29 11:33AM EDT | 2024-05-24 | 1.56 | 1.42 | 1.48 | 0.00 | - | 1 | 5 | 96.29% |
| FSLY240531C00012500 | 2024-04-22 2:05PM EDT | 2024-05-31 | 1.45 | 1.45 | 1.54 | 0.00 | - | 3 | 5 | 87.50% |
| FSLY240621C00012500 | 2024-05-01 3:59PM EDT | 2024-06-21 | 1.72 | 1.70 | 1.73 | -0.03 | -1.71% | 289 | 898 | 78.91% |
| FSLY240719C00012500 | 2024-05-01 3:15PM EDT | 2024-07-19 | 2.03 | 1.88 | 1.92 | +0.12 | +6.28% | 110 | 884 | 71.39% |
| FSLY240920C00012500 | 2024-05-01 3:56PM EDT | 2024-09-20 | 2.48 | 2.47 | 2.55 | +0.01 | +0.40% | 6 | 975 | 72.95% |
| FSLY250117C00012500 | 2024-05-01 1:51PM EDT | 2025-01-17 | 3.35 | 3.25 | 3.35 | +0.14 | +4.36% | 4 | 418 | 72.95% |
| FSLY251219C00012500 | 2024-05-01 10:10AM EDT | 2025-12-19 | 4.70 | 4.75 | 5.15 | -0.05 | -1.05% | 2 | 736 | 75.81% |
| FSLY260116C00012500 | 2024-05-01 12:07PM EDT | 2026-01-16 | 5.00 | 4.90 | 5.25 | -0.05 | -0.99% | 1 | 163 | 76.22% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY240503P00012500 | 2024-05-01 3:59PM EDT | 2024-05-03 | 0.77 | 0.74 | 0.77 | -0.26 | -25.24% | 474 | 412 | 254.69% |
| FSLY240510P00012500 | 2024-05-01 3:55PM EDT | 2024-05-10 | 0.84 | 0.83 | 0.86 | -0.23 | -21.50% | 96 | 162 | 131.64% |
| FSLY240517P00012500 | 2024-05-01 3:59PM EDT | 2024-05-17 | 0.94 | 0.92 | 0.94 | -0.20 | -17.54% | 65 | 1,287 | 106.84% |
| FSLY240524P00012500 | 2024-04-30 9:34AM EDT | 2024-05-24 | 1.21 | 0.95 | 1.00 | 0.00 | - | 2 | 17 | 92.77% |
| FSLY240531P00012500 | 2024-05-01 2:27PM EDT | 2024-05-31 | 1.04 | 0.97 | 1.09 | -0.23 | -18.11% | 1 | 14 | 84.96% |
| FSLY240607P00012500 | 2024-05-01 2:40PM EDT | 2024-06-07 | 1.03 | 1.04 | 1.10 | -0.33 | -24.26% | 6 | 22 | 79.10% |
| FSLY240621P00012500 | 2024-05-01 3:59PM EDT | 2024-06-21 | 1.19 | 1.17 | 1.20 | -0.18 | -13.14% | 257 | 2,787 | 73.54% |
| FSLY240719P00012500 | 2024-05-01 3:28PM EDT | 2024-07-19 | 1.19 | 1.31 | 1.35 | -0.34 | -22.22% | 116 | 1,072 | 65.33% |
| FSLY240920P00012500 | 2024-05-01 3:28PM EDT | 2024-09-20 | 1.68 | 1.80 | 1.83 | -0.15 | -8.20% | 161 | 884 | 64.36% |
| FSLY250117P00012500 | 2024-05-01 1:27PM EDT | 2025-01-17 | 2.54 | 2.23 | 2.45 | -0.04 | -1.55% | 1,250 | 5,679 | 60.11% |
| FSLY251219P00012500 | 2024-04-25 11:24AM EDT | 2025-12-19 | 3.80 | 3.40 | 3.55 | 0.00 | - | 8 | 562 | 58.15% |
| FSLY260116P00012500 | 2024-04-26 12:43PM EDT | 2026-01-16 | 3.60 | 3.45 | 3.55 | 0.00 | - | 3,501 | 3,598 | 57.25% |
© 2024 Yahoo. Tutti i diritti riservati.