La bourse est fermée

Fastly, Inc. (FSLY)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
7,11-0,05 (-0,63 %)
À partir de 01:15PM EDT. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour20 septembre 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier coursOffreVenteVariation% de variationVolumePosition ouverteVolatilité implicite
FSLY240920C000025002024-08-15 9:59AM EDT2.503.804.104.250.00-20450.00%
FSLY240920C000045002024-09-13 1:44PM EDT4.502.242.582.810.00--5671.88%
FSLY240920C000050002024-09-20 12:42PM EDT5.002.122.112.12-0.08-3.65%27438337.50%
FSLY240920C000055002024-09-17 10:16AM EDT5.501.901.591.660.00-1173293.75%
FSLY240920C000060002024-09-20 12:42PM EDT6.001.141.111.140.00-39189212.50%
FSLY240920C000065002024-09-20 12:29PM EDT6.500.600.600.65-0.03-4.76%651,006128.13%
FSLY240920C000070002024-09-20 12:43PM EDT7.000.160.140.16-0.03-15.79%421,08259.38%
FSLY240920C000075002024-09-20 12:38PM EDT7.500.010.000.01-0.01-50.00%525,34662.50%
FSLY240920C000080002024-09-19 12:35PM EDT8.000.020.000.010.00-28803118.75%
FSLY240920C000085002024-09-18 9:45AM EDT8.500.010.000.010.00-1182162.50%
FSLY240920C000090002024-09-17 1:52PM EDT9.000.010.000.050.00-2130275.00%
FSLY240920C000100002024-09-19 2:02PM EDT10.000.010.000.010.00-13,582287.50%
FSLY240920C000105002024-09-09 9:59AM EDT10.500.010.000.750.00-23124832.81%
FSLY240920C000110002024-09-04 11:22AM EDT11.000.010.000.750.00-734885.94%
FSLY240920C000125002024-09-17 3:40PM EDT12.500.010.000.010.00-12,586437.50%
FSLY240920C000150002024-09-20 11:56AM EDT15.000.010.000.010.00-31,462550.00%
FSLY240920C000175002024-09-19 11:24AM EDT17.500.010.000.010.00-21,864650.00%
FSLY240920C000200002024-09-20 9:42AM EDT20.000.020.000.02-0.01-33.33%1528787.50%
FSLY240920C000225002024-09-10 10:24AM EDT22.500.030.000.100.00-54411,068.75%
FSLY240920C000250002024-09-17 1:18PM EDT25.000.010.000.050.00-12,4171,037.50%
FSLY240920C000300002024-09-20 9:40AM EDT30.000.010.000.010.00-3561975.00%
FSLY240920C000350002024-09-17 1:19PM EDT35.000.010.000.020.00-12961,125.00%
FSLY240920C000400002024-08-22 12:48PM EDT40.000.010.000.020.00-11131,200.00%
Options de ventepour20 septembre 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier coursOffreVenteVariation% de variationVolumePosition ouverteVolatilité implicite
FSLY240920P000025002024-07-26 12:13PM EDT2.500.080.000.020.00-15900.00%
FSLY240920P000045002024-09-09 2:45PM EDT4.500.020.000.750.00-53611,085.94%
FSLY240920P000050002024-09-19 11:34AM EDT5.000.010.000.050.00-71,305406.25%
FSLY240920P000055002024-09-13 12:47PM EDT5.500.020.000.750.00-7134750.00%
FSLY240920P000060002024-09-19 12:27PM EDT6.000.010.000.050.00-7898221.88%
FSLY240920P000065002024-09-20 10:42AM EDT6.500.010.000.010.00-3850493.75%
FSLY240920P000070002024-09-20 12:36PM EDT7.000.030.020.03-0.02-18.18%807248.44%
FSLY240920P000075002024-09-20 11:38AM EDT7.500.440.310.39+0.07+18.92%62,6280.00%
FSLY240920P000090002024-09-20 10:07AM EDT9.001.961.841.92-0.03-1.51%10275.00%
FSLY240920P000100002024-09-20 10:10AM EDT10.003.002.723.10+0.12+4.17%13439337.50%
FSLY240920P000125002024-09-16 11:17AM EDT12.505.784.755.950.00-221,181.25%
FSLY240920P000150002024-08-01 3:06PM EDT15.007.508.209.800.00-35301,796.88%
FSLY240920P000175002024-09-13 10:15AM EDT17.5011.079.7511.100.00-120818.75%
FSLY240920P000200002024-09-05 11:48AM EDT20.0014.0512.2013.650.00-67912.50%
FSLY240920P000225002024-05-03 10:02AM EDT22.5013.9012.6516.200.00-1001,981.25%
FSLY240920P000250002024-03-14 9:55AM EDT25.0012.409.5012.800.00-1670.00%
FSLY240920P000300002024-03-04 1:05PM EDT30.0015.5016.3017.400.00-100.00%
FSLY240920P000350002024-02-08 11:37AM EDT35.0012.7520.9521.200.00--00.00%