La bourse est fermée

Fastly, Inc. (FSLY)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
11,32-0,58 (-4,87 %)
À la clôture : 04:00PM EST
11,30 -0,02 (-0,18 %)
Échanges après Bourse : 07:59PM EST
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour10 février 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
FSLY230210C000060002023-02-02 12:06PM EST6.005.905.105.400.00-14290.63%
FSLY230210C000075002023-02-02 10:37AM EST7.504.153.754.050.00-10201.56%
FSLY230210C000080002023-01-17 9:48AM EST8.001.603.153.450.00-110199.22%
FSLY230210C000085002023-02-02 11:34AM EST8.503.502.742.960.00-58251121.88%
FSLY230210C000090002023-02-02 10:30AM EST9.002.702.212.660.00-4151140.63%
FSLY230210C000095002023-02-03 2:35PM EST9.502.001.802.16-0.37-15.61%72244128.91%
FSLY230210C000100002023-02-03 2:28PM EST10.001.531.331.58-0.84-35.44%6124096.48%
FSLY230210C000105002023-02-03 2:23PM EST10.501.150.951.14-0.25-17.86%1663689.45%
FSLY230210C000110002023-02-03 3:30PM EST11.000.650.580.67-0.44-40.37%6343572.66%
FSLY230210C000115002023-02-03 3:45PM EST11.500.420.370.43-0.62-59.62%3637776.95%
FSLY230210C000120002023-02-03 3:46PM EST12.000.250.210.25-0.26-50.98%14219777.34%
FSLY230210C000125002023-02-03 3:52PM EST12.500.120.120.16-0.18-60.00%11318281.64%
FSLY230210C000130002023-02-03 3:46PM EST13.000.090.060.10-0.10-52.63%4719883.59%
FSLY230210C000135002023-02-03 3:46PM EST13.500.060.030.11-0.09-60.00%413395.70%
FSLY230210C000140002023-02-03 3:58PM EST14.000.030.020.06-0.07-70.00%8351796.88%
FSLY230210C000145002023-02-02 2:09PM EST14.500.080.010.070.00-1720108.59%
FSLY230210C000155002023-02-02 3:57PM EST15.500.020.000.070.00-16128.13%
Options de ventepour10 février 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
FSLY230210P000045002023-01-03 1:11PM EST4.500.070.000.020.00--100287.50%
FSLY230210P000050002023-02-03 9:30AM EST5.000.020.000.02-0.04-66.67%131256.25%
FSLY230210P000055002023-01-10 3:09PM EST5.500.080.000.030.00--54243.75%
FSLY230210P000060002023-01-12 11:39AM EST6.000.050.000.030.00--11215.63%
FSLY230210P000065002023-01-23 1:18PM EST6.500.020.000.030.00-12190.63%
FSLY230210P000070002023-02-02 9:52AM EST7.000.030.000.030.00-3234168.75%
FSLY230210P000075002023-02-03 12:47PM EST7.500.010.010.03-0.03-75.00%1157153.13%
FSLY230210P000080002023-02-02 1:08PM EST8.000.010.000.030.00-10117126.56%
FSLY230210P000085002023-02-03 3:52PM EST8.500.010.000.02-0.02-66.67%1143100.00%
FSLY230210P000090002023-02-03 3:27PM EST9.000.020.020.03-0.01-33.33%1008496.88%
FSLY230210P000095002023-02-03 3:50PM EST9.500.050.030.05+0.01+25.00%2431986.72%
FSLY230210P000100002023-02-03 3:41PM EST10.000.080.060.09+0.01+14.29%2439378.91%
FSLY230210P000105002023-02-03 3:59PM EST10.500.150.140.17+0.01+7.14%611575.00%
FSLY230210P000110002023-02-03 3:58PM EST11.000.320.280.32+0.11+52.38%2233771.68%
FSLY230210P000115002023-02-03 3:59PM EST11.500.560.520.58+0.16+40.00%202672.27%