La bourse est fermée
Fastly, Inc. (FSLY)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 01:15PM EDT. Marché ouvert.
Options d’achatpour20 septembre 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY240920C00002500 | 2024-08-15 9:59AM EDT | 2.50 | 3.80 | 4.10 | 4.25 | 0.00 | - | 20 | 45 | 0.00% |
| FSLY240920C00004500 | 2024-09-13 1:44PM EDT | 4.50 | 2.24 | 2.58 | 2.81 | 0.00 | - | - | 5 | 671.88% |
| FSLY240920C00005000 | 2024-09-20 12:42PM EDT | 5.00 | 2.12 | 2.11 | 2.12 | -0.08 | -3.65% | 27 | 438 | 337.50% |
| FSLY240920C00005500 | 2024-09-17 10:16AM EDT | 5.50 | 1.90 | 1.59 | 1.66 | 0.00 | - | 11 | 73 | 293.75% |
| FSLY240920C00006000 | 2024-09-20 12:42PM EDT | 6.00 | 1.14 | 1.11 | 1.14 | 0.00 | - | 39 | 189 | 212.50% |
| FSLY240920C00006500 | 2024-09-20 12:29PM EDT | 6.50 | 0.60 | 0.60 | 0.65 | -0.03 | -4.76% | 65 | 1,006 | 128.13% |
| FSLY240920C00007000 | 2024-09-20 12:43PM EDT | 7.00 | 0.16 | 0.14 | 0.16 | -0.03 | -15.79% | 42 | 1,082 | 59.38% |
| FSLY240920C00007500 | 2024-09-20 12:38PM EDT | 7.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 52 | 5,346 | 62.50% |
| FSLY240920C00008000 | 2024-09-19 12:35PM EDT | 8.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 28 | 803 | 118.75% |
| FSLY240920C00008500 | 2024-09-18 9:45AM EDT | 8.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 182 | 162.50% |
| FSLY240920C00009000 | 2024-09-17 1:52PM EDT | 9.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 21 | 30 | 275.00% |
| FSLY240920C00010000 | 2024-09-19 2:02PM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,582 | 287.50% |
| FSLY240920C00010500 | 2024-09-09 9:59AM EDT | 10.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | 23 | 124 | 832.81% |
| FSLY240920C00011000 | 2024-09-04 11:22AM EDT | 11.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 7 | 34 | 885.94% |
| FSLY240920C00012500 | 2024-09-17 3:40PM EDT | 12.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,586 | 437.50% |
| FSLY240920C00015000 | 2024-09-20 11:56AM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,462 | 550.00% |
| FSLY240920C00017500 | 2024-09-19 11:24AM EDT | 17.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,864 | 650.00% |
| FSLY240920C00020000 | 2024-09-20 9:42AM EDT | 20.00 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 1 | 528 | 787.50% |
| FSLY240920C00022500 | 2024-09-10 10:24AM EDT | 22.50 | 0.03 | 0.00 | 0.10 | 0.00 | - | 5 | 441 | 1,068.75% |
| FSLY240920C00025000 | 2024-09-17 1:18PM EDT | 25.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 2,417 | 1,037.50% |
| FSLY240920C00030000 | 2024-09-20 9:40AM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 561 | 975.00% |
| FSLY240920C00035000 | 2024-09-17 1:19PM EDT | 35.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 296 | 1,125.00% |
| FSLY240920C00040000 | 2024-08-22 12:48PM EDT | 40.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 113 | 1,200.00% |
Options de ventepour20 septembre 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY240920P00002500 | 2024-07-26 12:13PM EDT | 2.50 | 0.08 | 0.00 | 0.02 | 0.00 | - | 1 | 5 | 900.00% |
| FSLY240920P00004500 | 2024-09-09 2:45PM EDT | 4.50 | 0.02 | 0.00 | 0.75 | 0.00 | - | 53 | 61 | 1,085.94% |
| FSLY240920P00005000 | 2024-09-19 11:34AM EDT | 5.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 7 | 1,305 | 406.25% |
| FSLY240920P00005500 | 2024-09-13 12:47PM EDT | 5.50 | 0.02 | 0.00 | 0.75 | 0.00 | - | 7 | 134 | 750.00% |
| FSLY240920P00006000 | 2024-09-19 12:27PM EDT | 6.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 7 | 898 | 221.88% |
| FSLY240920P00006500 | 2024-09-20 10:42AM EDT | 6.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 38 | 504 | 93.75% |
| FSLY240920P00007000 | 2024-09-20 12:36PM EDT | 7.00 | 0.03 | 0.02 | 0.03 | -0.02 | -18.18% | 80 | 72 | 48.44% |
| FSLY240920P00007500 | 2024-09-20 11:38AM EDT | 7.50 | 0.44 | 0.31 | 0.39 | +0.07 | +18.92% | 6 | 2,628 | 0.00% |
| FSLY240920P00009000 | 2024-09-20 10:07AM EDT | 9.00 | 1.96 | 1.84 | 1.92 | -0.03 | -1.51% | 1 | 0 | 275.00% |
| FSLY240920P00010000 | 2024-09-20 10:10AM EDT | 10.00 | 3.00 | 2.72 | 3.10 | +0.12 | +4.17% | 13 | 439 | 337.50% |
| FSLY240920P00012500 | 2024-09-16 11:17AM EDT | 12.50 | 5.78 | 4.75 | 5.95 | 0.00 | - | 2 | 2 | 1,181.25% |
| FSLY240920P00015000 | 2024-08-01 3:06PM EDT | 15.00 | 7.50 | 8.20 | 9.80 | 0.00 | - | 353 | 0 | 1,796.88% |
| FSLY240920P00017500 | 2024-09-13 10:15AM EDT | 17.50 | 11.07 | 9.75 | 11.10 | 0.00 | - | 12 | 0 | 818.75% |
| FSLY240920P00020000 | 2024-09-05 11:48AM EDT | 20.00 | 14.05 | 12.20 | 13.65 | 0.00 | - | 6 | 7 | 912.50% |
| FSLY240920P00022500 | 2024-05-03 10:02AM EDT | 22.50 | 13.90 | 12.65 | 16.20 | 0.00 | - | 10 | 0 | 1,981.25% |
| FSLY240920P00025000 | 2024-03-14 9:55AM EDT | 25.00 | 12.40 | 9.50 | 12.80 | 0.00 | - | 1 | 67 | 0.00% |
| FSLY240920P00030000 | 2024-03-04 1:05PM EDT | 30.00 | 15.50 | 16.30 | 17.40 | 0.00 | - | 1 | 0 | 0.00% |
| FSLY240920P00035000 | 2024-02-08 11:37AM EDT | 35.00 | 12.75 | 20.95 | 21.20 | 0.00 | - | - | 0 | 0.00% |
