Italia markets close in 1 hour 43 minutes
FTSE MIB
33.854,16 +107,50 (+0,32%) Dow Jones
37.996,57 +93,28 (+0,25%) Nasdaq
15.730,30 +124,81 (+0,80%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
79,13 +0,13 (+0,16%) Bitcoin EUR
54.753,30 +980,72 (+1,82%)
Fastly, Inc. (FSLY)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 09:47AM EDT. Mercato aperto.
Prezzo d'esercizio:17.50
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY240503C00017500 | 2024-05-02 9:30AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | -0.07 | -46.67% | 1 | 450 | 50.00% |
| FSLY240510C00017500 | 2024-05-01 3:50PM EDT | 2024-05-10 | 0.12 | 0.00 | 4.80 | 0.00 | - | 78 | 97 | 838.28% |
| FSLY240517C00017500 | 2024-05-01 3:49PM EDT | 2024-05-17 | 0.18 | 0.01 | 0.00 | 0.00 | - | 25 | 2,682 | 143.75% |
| FSLY240524C00017500 | 2024-04-29 3:30PM EDT | 2024-05-24 | 0.26 | 0.00 | 4.80 | 0.00 | - | 2 | 7 | 524.22% |
| FSLY240621C00017500 | 2024-05-02 9:30AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.00 | -0.35 | -49.30% | 1 | 3,170 | 50.00% |
| FSLY240719C00017500 | 2024-05-02 9:30AM EDT | 2024-07-19 | 0.10 | 0.00 | 0.00 | -0.38 | -44.19% | 1 | 920 | 50.00% |
| FSLY240920C00017500 | 2024-05-01 3:28PM EDT | 2024-09-20 | 1.06 | 0.00 | 0.49 | 0.00 | - | 856 | 2,090 | 89.65% |
| FSLY241220C00017500 | 2024-04-30 12:31PM EDT | 2024-12-20 | 1.56 | 0.00 | 1.02 | 0.00 | - | 1 | 5 | 85.94% |
| FSLY250117C00017500 | 2024-04-30 3:45PM EDT | 2025-01-17 | 1.66 | 0.05 | 0.73 | 0.00 | - | 3 | 758 | 74.90% |
| FSLY251219C00017500 | 2024-05-01 11:47AM EDT | 2025-12-19 | 3.19 | 0.61 | 2.99 | 0.00 | - | 11 | 62 | 88.33% |
| FSLY260116C00017500 | 2024-05-01 3:11PM EDT | 2026-01-16 | 3.60 | 0.65 | 1.64 | 0.00 | - | 1 | 139 | 70.26% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY240517P00017500 | 2024-04-09 9:51AM EDT | 2024-05-17 | 4.05 | 0.00 | 11.95 | 0.00 | - | - | 48 | 646.88% |
| FSLY240524P00017500 | 2024-04-15 11:56AM EDT | 2024-05-24 | 4.24 | 7.00 | 11.90 | 0.00 | - | 2 | 1 | 142.19% |
| FSLY240621P00017500 | 2024-04-25 9:52AM EDT | 2024-06-21 | 5.50 | 7.25 | 11.85 | 0.00 | - | 1 | 1,931 | 127.73% |
| FSLY240719P00017500 | 2024-04-30 2:45PM EDT | 2024-07-19 | 5.09 | 8.35 | 11.85 | 0.00 | - | 3 | 430 | 161.52% |
| FSLY240920P00017500 | 2024-05-01 2:41PM EDT | 2024-09-20 | 5.10 | 8.60 | 11.85 | 0.00 | - | 67 | 828 | 128.03% |
| FSLY250117P00017500 | 2024-04-25 2:47PM EDT | 2025-01-17 | 6.20 | 8.80 | 11.55 | 0.00 | - | 32 | 1,481 | 92.29% |
| FSLY251219P00017500 | 2024-04-25 9:55AM EDT | 2025-12-19 | 7.10 | 9.10 | 10.25 | 0.00 | - | 9 | 126 | 63.18% |
| FSLY260116P00017500 | 2024-04-09 12:14PM EDT | 2026-01-16 | 6.35 | 9.05 | 10.25 | 0.00 | - | 1 | 147 | 61.77% |
© 2024 Yahoo. Tutti i diritti riservati.