La bourse est fermée

Fastly, Inc. (FSLY)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
5,66+0,01 (+0,27 %)
À partir de 03:38PM EDT. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour13 septembre 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
FSLY240913C000045002024-08-22 2:08PM EDT4.501.801.111.900.00-10335.94%
FSLY240913C000050002024-09-09 12:05PM EDT5.000.740.650.70-0.02-2.63%82467.19%
FSLY240913C000055002024-09-09 1:59PM EDT5.500.240.230.26-0.08-25.00%1420757.03%
FSLY240913C000060002024-09-09 2:41PM EDT6.000.040.030.05-0.06-60.00%24920556.25%
FSLY240913C000065002024-09-09 2:29PM EDT6.500.010.010.020.00-1041,28876.56%
FSLY240913C000070002024-09-09 1:05PM EDT7.000.010.000.01-0.01-50.00%12327987.50%
FSLY240913C000075002024-09-05 10:32AM EDT7.500.010.000.010.00-1211112.50%
FSLY240913C000080002024-09-09 10:04AM EDT8.000.050.000.05+0.04+400.00%151173.44%
FSLY240913C000085002024-09-03 10:20AM EDT8.500.010.000.120.00-1640235.94%
FSLY240913C000090002024-08-30 2:51PM EDT9.000.010.000.750.00-1010445.31%
FSLY240913C000095002024-08-29 2:37PM EDT9.500.010.000.750.00-124473.44%
FSLY240913C000100002024-08-07 10:02AM EDT10.000.260.000.080.00--5278.13%
FSLY240913C000140002024-08-12 11:00AM EDT14.000.010.000.010.00--1300.00%
Options de ventepour13 septembre 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
FSLY240913P000035002024-08-05 2:50PM EDT3.500.030.001.170.00--30690.63%
FSLY240913P000045002024-08-30 3:30PM EDT4.500.070.000.010.00-5810296.88%
FSLY240913P000050002024-09-09 1:17PM EDT5.000.020.010.02-0.01-33.33%168573.44%
FSLY240913P000055002024-09-09 2:55PM EDT5.500.080.070.09-0.01-11.11%1812857.03%
FSLY240913P000060002024-09-09 2:28PM EDT6.000.360.360.390.00-4986356.25%
FSLY240913P000065002024-09-09 2:49PM EDT6.500.860.810.95+0.05+6.17%354101.56%
FSLY240913P000070002024-09-04 10:42AM EDT7.000.971.272.300.00-245333.59%
FSLY240913P000075002024-09-06 10:15AM EDT7.501.701.702.800.00-17361.72%
FSLY240913P000080002024-09-05 11:56AM EDT8.002.012.253.450.00-10441.41%
FSLY240913P000085002024-08-22 3:27PM EDT8.502.232.784.000.00--0492.97%
FSLY240913P000100002024-08-09 2:16PM EDT10.004.223.404.850.00--40562.50%
FSLY240913P000105002024-08-09 2:16PM EDT10.504.723.855.050.00--0437.50%
FSLY240913P000110002024-08-14 12:24PM EDT11.004.905.306.600.00-10653.13%
FSLY240913P000120002024-08-16 2:37PM EDT12.005.526.257.600.00-500684.38%
FSLY240913P000125002024-09-04 12:20PM EDT12.506.526.758.900.00-22867.97%
FSLY240913P000150002024-08-16 2:36PM EDT15.008.529.2510.300.00-2000715.63%