Italia markets open in 4 hours 41 minutes
Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.190,24 -83,81 (-0,22%) EUR/USD
1,0722 +0,0003 (+0,03%) Bitcoin EUR
53.472,86 -2.208,10 (-3,97%) CMC Crypto 200
1.255,45 -83,62 (-6,25%)
Fastly, Inc. (FSLY)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:15.00
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY240503C00015000 | 2024-05-01 3:58PM EDT | 2024-05-03 | 0.36 | 0.34 | 0.37 | -0.02 | -5.26% | 1,666 | 1,382 | 265.63% |
| FSLY240510C00015000 | 2024-05-01 3:56PM EDT | 2024-05-10 | 0.42 | 0.41 | 0.45 | -0.06 | -12.50% | 346 | 168 | 136.33% |
| FSLY240517C00015000 | 2024-05-01 3:59PM EDT | 2024-05-17 | 0.50 | 0.50 | 0.54 | -0.03 | -5.66% | 5,464 | 3,052 | 112.11% |
| FSLY240524C00015000 | 2024-04-23 9:30AM EDT | 2024-05-24 | 0.54 | 0.53 | 0.58 | -0.02 | -3.57% | 1 | 15 | 96.48% |
| FSLY240531C00015000 | 2024-05-01 3:50PM EDT | 2024-05-31 | 0.59 | 0.57 | 0.63 | -0.09 | -13.24% | 113 | 174 | 87.89% |
| FSLY240621C00015000 | 2024-05-01 3:56PM EDT | 2024-06-21 | 0.78 | 0.78 | 0.81 | 0.00 | - | 1,712 | 14,811 | 78.42% |
| FSLY240719C00015000 | 2024-05-01 3:59PM EDT | 2024-07-19 | 0.95 | 0.95 | 0.97 | -0.02 | -2.06% | 1,130 | 1,238 | 70.26% |
| FSLY240920C00015000 | 2024-05-01 3:48PM EDT | 2024-09-20 | 1.59 | 1.53 | 1.55 | +0.02 | +1.27% | 8 | 871 | 70.80% |
| FSLY241220C00015000 | 2024-04-29 12:01PM EDT | 2024-12-20 | 2.32 | 2.15 | 2.25 | 0.00 | - | 1 | 2 | 71.34% |
| FSLY250117C00015000 | 2024-05-01 3:55PM EDT | 2025-01-17 | 2.34 | 2.33 | 2.38 | +0.01 | +0.43% | 30 | 1,077 | 70.95% |
| FSLY251219C00015000 | 2024-04-25 9:52AM EDT | 2025-12-19 | 3.60 | 3.95 | 4.10 | 0.00 | - | 10 | 187 | 72.71% |
| FSLY260116C00015000 | 2024-05-01 3:18PM EDT | 2026-01-16 | 4.30 | 3.95 | 4.20 | +0.20 | +4.88% | 1 | 421 | 71.85% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY240503P00015000 | 2024-05-01 11:51AM EDT | 2024-05-03 | 2.20 | 2.38 | 2.45 | -0.60 | -21.43% | 6 | 14 | 262.50% |
| FSLY240510P00015000 | 2024-05-01 3:40PM EDT | 2024-05-10 | 2.31 | 2.47 | 2.74 | -0.47 | -16.91% | 6 | 9 | 151.56% |
| FSLY240517P00015000 | 2024-05-01 3:49PM EDT | 2024-05-17 | 2.55 | 2.53 | 2.61 | -0.26 | -9.25% | 3 | 555 | 109.96% |
| FSLY240524P00015000 | 2024-04-09 2:32PM EDT | 2024-05-24 | 2.13 | 2.58 | 2.64 | 0.00 | - | - | 2 | 95.21% |
| FSLY240621P00015000 | 2024-05-01 3:47PM EDT | 2024-06-21 | 2.69 | 2.76 | 2.80 | -0.30 | -10.03% | 15 | 1,980 | 73.73% |
| FSLY240719P00015000 | 2024-05-01 9:36AM EDT | 2024-07-19 | 3.05 | 2.87 | 2.92 | -0.10 | -3.17% | 87 | 649 | 64.36% |
| FSLY240920P00015000 | 2024-04-26 11:09AM EDT | 2024-09-20 | 3.49 | 3.30 | 3.40 | 0.00 | - | 1 | 2,811 | 62.65% |
| FSLY250117P00015000 | 2024-04-25 10:09AM EDT | 2025-01-17 | 4.33 | 3.90 | 3.95 | 0.00 | - | 2 | 661 | 59.47% |
| FSLY251219P00015000 | 2024-04-25 10:07AM EDT | 2025-12-19 | 5.30 | 4.90 | 5.10 | 0.00 | - | 12 | 847 | 55.71% |
| FSLY260116P00015000 | 2024-04-24 12:01PM EDT | 2026-01-16 | 5.20 | 4.90 | 5.00 | 0.00 | - | 6 | 546 | 53.69% |
© 2024 Yahoo. Tutti i diritti riservati.