La bourse ferme dans 8 h 18 min

Fastly, Inc. (FSLY)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
12,63-0,50 (-3,81 %)
À la clôture : 04:00PM EDT
12,67 +0,04 (+0,32 %)
Échanges après Bourse : 07:50PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour19 avril 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
FSLY240419C000100002024-04-04 9:32AM EDT10.002.750.000.000.00-100.00%
FSLY240419C000110002024-04-16 9:53AM EDT11.001.650.000.000.00-1000.00%
FSLY240419C000115002024-04-16 1:01PM EDT11.501.250.000.000.00-300.00%
FSLY240419C000120002024-04-16 1:10PM EDT12.000.790.000.000.00-2400.00%
FSLY240419C000125002024-04-16 3:43PM EDT12.500.350.000.000.00-3300.00%
FSLY240419C000130002024-04-16 3:59PM EDT13.000.130.000.000.00-1,218012.50%
FSLY240419C000135002024-04-16 3:40PM EDT13.500.050.000.000.00-191025.00%
FSLY240419C000140002024-04-16 3:23PM EDT14.000.020.000.000.00-135025.00%
FSLY240419C000145002024-04-16 12:47PM EDT14.500.020.000.000.00-28050.00%
FSLY240419C000150002024-04-16 1:41PM EDT15.000.010.000.000.00-17050.00%
FSLY240419C000155002024-04-16 11:08AM EDT15.500.010.000.000.00-5050.00%
FSLY240419C000160002024-04-10 11:46AM EDT16.000.050.000.000.00-2050.00%
FSLY240419C000165002024-04-11 11:34AM EDT16.500.010.000.000.00-1050.00%
FSLY240419C000170002024-04-12 9:49AM EDT17.000.010.000.000.00-4050.00%
FSLY240419C000175002024-04-16 10:37AM EDT17.500.010.000.000.00-2050.00%
FSLY240419C000180002024-04-08 9:30AM EDT18.000.750.000.000.00-2050.00%
FSLY240419C000200002024-04-11 3:25PM EDT20.000.010.000.000.00-2050.00%
FSLY240419C000225002024-04-12 9:37AM EDT22.500.240.000.000.00-1050.00%
FSLY240419C000250002024-04-12 1:46PM EDT25.000.020.000.000.00-10050.00%
FSLY240419C000300002024-03-15 9:30AM EDT30.000.010.000.520.00--3607.81%
FSLY240419C000350002024-02-16 10:30AM EDT35.000.040.000.750.00-1011737.50%
Options de ventepour19 avril 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
FSLY240419P000075002024-03-08 12:06PM EDT7.500.050.000.750.00-32556.25%
FSLY240419P000090002024-03-18 1:50PM EDT9.000.020.000.000.00-1050.00%
FSLY240419P000100002024-04-16 2:34PM EDT10.000.010.000.000.00-5050.00%
FSLY240419P000105002024-04-04 11:32AM EDT10.500.010.000.000.00-2050.00%
FSLY240419P000110002024-04-09 3:51PM EDT11.000.060.000.000.00-12050.00%
FSLY240419P000115002024-04-16 1:02PM EDT11.500.040.000.000.00-2025.00%
FSLY240419P000120002024-04-16 3:58PM EDT12.000.070.000.000.00-1,155012.50%
FSLY240419P000125002024-04-16 3:35PM EDT12.500.190.000.000.00-1,23106.25%
FSLY240419P000130002024-04-16 2:01PM EDT13.000.470.000.000.00-2800.00%
FSLY240419P000135002024-04-16 10:19AM EDT13.500.760.000.000.00-100.00%
FSLY240419P000140002024-04-16 3:14PM EDT14.001.340.000.000.00-21800.00%
FSLY240419P000145002024-04-15 11:44AM EDT14.501.070.000.000.00-300.00%
FSLY240419P000150002024-04-16 3:34PM EDT15.002.330.000.000.00-5900.00%
FSLY240419P000155002024-04-11 10:01AM EDT15.500.520.000.000.00--00.00%
FSLY240419P000160002024-04-10 1:01PM EDT16.002.290.000.000.00-100.00%
FSLY240419P000175002024-03-26 10:38AM EDT17.504.770.000.000.00-500.00%
FSLY240419P000190002024-04-08 11:25AM EDT19.005.520.000.000.00--00.00%
FSLY240419P000200002024-04-08 11:25AM EDT20.006.570.000.000.00-100.00%
FSLY240419P000210002024-03-20 12:02PM EDT21.008.180.000.000.00--00.00%
FSLY240419P000225002024-03-12 10:55AM EDT22.508.458.608.850.00-100.00%
FSLY240419P000250002024-03-26 2:59PM EDT25.0012.250.000.000.00-26000.00%