La bourse est fermée

Fastly, Inc. (FSLY)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
8,73-0,05 (-0,63 %)
À partir de 12:45PM EDT. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour24 mai 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
FSLY240524C000070002024-05-22 1:42PM EDT7.001.821.691.780.00-1117156.25%
FSLY240524C000075002024-05-17 1:41PM EDT7.501.241.201.340.00-11159.38%
FSLY240524C000080002024-05-23 10:10AM EDT8.000.720.720.78-0.08-10.00%157390.63%
FSLY240524C000085002024-05-23 9:46AM EDT8.500.240.250.34-0.09-27.27%12287461.72%
FSLY240524C000090002024-05-23 12:01PM EDT9.000.020.020.03-0.04-66.67%3853,29146.09%
FSLY240524C000095002024-05-23 11:26AM EDT9.500.010.000.010.00-83,15462.50%
FSLY240524C000100002024-05-22 3:55PM EDT10.000.010.000.010.00-9056590.63%
FSLY240524C000105002024-05-22 10:53AM EDT10.500.010.000.550.00-1107317.19%
FSLY240524C000110002024-05-20 3:45PM EDT11.000.010.000.010.00-1165143.75%
FSLY240524C000115002024-05-20 3:58PM EDT11.500.010.000.010.00-90282162.50%
FSLY240524C000120002024-05-20 10:57AM EDT12.000.010.000.010.00-3030187.50%
FSLY240524C000125002024-05-20 9:56AM EDT12.500.010.000.940.00-2932567.19%
FSLY240524C000130002024-05-20 9:43AM EDT13.000.010.000.940.00-5668600.00%
FSLY240524C000135002024-05-20 9:35AM EDT13.500.010.000.210.00-56132406.25%
FSLY240524C000140002024-05-21 3:30PM EDT14.000.010.000.190.00-5072420.31%
FSLY240524C000145002024-05-02 10:30AM EDT14.500.010.000.030.00-1426318.75%
FSLY240524C000150002024-05-21 9:52AM EDT15.000.010.000.010.00-117287.50%
FSLY240524C000155002024-05-20 3:34PM EDT15.500.030.001.500.00-828875.00%
FSLY240524C000160002024-05-06 2:54PM EDT16.000.370.000.250.00-474534.38%
FSLY240524C000165002024-05-16 1:12PM EDT16.500.010.000.600.00-200246687.50%
FSLY240524C000170002024-05-20 9:34AM EDT17.000.010.001.250.00-95480887.50%
FSLY240524C000175002024-05-16 1:02PM EDT17.500.010.001.380.00-50107940.63%
FSLY240524C000180002024-05-16 9:39AM EDT18.000.010.001.380.00-1033960.94%
FSLY240524C000185002024-04-22 2:44PM EDT18.500.140.000.000.00--050.00%
FSLY240524C000190002024-04-29 3:46PM EDT19.000.140.000.010.00--1393.75%
FSLY240524C000200002024-05-06 11:09AM EDT20.000.010.000.110.00-13578.13%
FSLY240524C000225002024-05-14 1:44PM EDT22.500.010.001.250.00-1031,085.94%
Options de ventepour24 mai 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
FSLY240524P000070002024-05-20 11:59AM EDT7.000.020.000.020.00-4479156.25%
FSLY240524P000075002024-05-21 3:59PM EDT7.500.020.000.020.00-134112.50%
FSLY240524P000080002024-05-22 3:23PM EDT8.000.010.000.030.00-1529178.13%
FSLY240524P000085002024-05-23 11:58AM EDT8.500.030.020.04-0.02-33.33%4592947.66%
FSLY240524P000090002024-05-23 12:17PM EDT9.000.290.260.30+0.03+11.54%1088243.75%
FSLY240524P000095002024-05-21 3:36PM EDT9.500.890.730.850.00-12876.56%
FSLY240524P000100002024-05-22 9:44AM EDT10.001.401.231.300.00-1523121.88%
FSLY240524P000105002024-05-22 2:23PM EDT10.501.691.721.810.00-115167.19%
FSLY240524P000110002024-05-22 2:03PM EDT11.002.202.192.340.00-1169228.13%
FSLY240524P000115002024-05-21 3:34PM EDT11.502.892.732.820.00-2150.00%
FSLY240524P000120002024-05-14 2:10PM EDT12.002.803.203.300.00-112237.50%
FSLY240524P000125002024-05-02 1:07PM EDT12.504.043.703.800.00-20262.50%
FSLY240524P000130002024-05-20 10:59AM EDT13.004.384.204.350.00-11100.00%
FSLY240524P000145002024-04-08 11:40AM EDT14.502.046.006.150.00--0594.53%
FSLY240524P000150002024-04-09 2:32PM EDT15.002.134.756.600.00--0634.38%
FSLY240524P000155002024-04-25 10:08AM EDT15.503.556.706.800.00--0381.25%
FSLY240524P000165002024-04-09 9:35AM EDT16.503.576.3510.050.00--0760.94%
FSLY240524P000175002024-05-16 12:12PM EDT17.508.558.708.800.00-21443.75%
FSLY240524P000180002024-05-09 12:25PM EDT18.009.469.209.300.00-33459.38%
FSLY240524P000190002024-05-14 10:00AM EDT19.0010.1510.2010.300.00-24487.50%
FSLY240524P000200002024-04-09 9:56AM EDT20.006.5010.4012.450.00--0695.31%