Italia markets close in 4 hours 58 minutes
FTSE MIB
33.775,50 +28,84 (+0,09%) Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
79,58 +0,58 (+0,73%) Bitcoin EUR
53.893,80 +281,39 (+0,52%)
Fastly, Inc. (FSLY)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Prezzo d'esercizio:20.00
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY240503C00020000 | 2024-05-01 12:32PM EDT | 2024-05-03 | 0.03 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 50.00% |
| FSLY240510C00020000 | 2024-05-01 3:28PM EDT | 2024-05-10 | 0.11 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| FSLY240517C00020000 | 2024-05-01 2:43PM EDT | 2024-05-17 | 0.08 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| FSLY240524C00020000 | 2024-04-23 9:54AM EDT | 2024-05-24 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| FSLY240531C00020000 | 2024-04-29 11:41AM EDT | 2024-05-31 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| FSLY240621C00020000 | 2024-05-01 3:38PM EDT | 2024-06-21 | 0.18 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 25.00% |
| FSLY240719C00020000 | 2024-05-01 3:20PM EDT | 2024-07-19 | 0.24 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| FSLY240920C00020000 | 2024-05-01 2:40PM EDT | 2024-09-20 | 0.60 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| FSLY241220C00020000 | 2024-05-01 11:57AM EDT | 2024-12-20 | 1.05 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| FSLY250117C00020000 | 2024-05-01 10:47AM EDT | 2025-01-17 | 1.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| FSLY251219C00020000 | 2024-05-01 2:14PM EDT | 2025-12-19 | 2.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| FSLY260116C00020000 | 2024-05-01 3:18PM EDT | 2026-01-16 | 2.97 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY240517P00020000 | 2024-04-29 3:20PM EDT | 2024-05-17 | 7.07 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| FSLY240524P00020000 | 2024-04-09 9:56AM EDT | 2024-05-24 | 6.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FSLY240621P00020000 | 2024-05-01 2:46PM EDT | 2024-06-21 | 6.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FSLY240719P00020000 | 2024-04-22 3:58PM EDT | 2024-07-19 | 7.51 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| FSLY240920P00020000 | 2024-05-01 3:02PM EDT | 2024-09-20 | 7.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| FSLY241220P00020000 | 2024-04-24 11:38AM EDT | 2024-12-20 | 7.87 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FSLY250117P00020000 | 2024-04-23 10:08AM EDT | 2025-01-17 | 7.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FSLY251219P00020000 | 2024-03-18 10:52AM EDT | 2025-12-19 | 8.79 | 8.50 | 9.40 | 0.00 | - | 8 | 70 | 56.52% |
| FSLY260116P00020000 | 2024-04-26 10:59AM EDT | 2026-01-16 | 8.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.