La bourse est fermée

Fastly, Inc. (FSLY)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
7,27-0,23 (-3,07 %)
À la clôture : 04:00PM EDT
7,22 -0,05 (-0,69 %)
Échanges après Bourse : 05:05PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour14 juin 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
FSLY240614C000065002024-06-03 9:58AM EDT6.501.290.651.770.00-11377.34%
FSLY240614C000070002024-06-13 9:37AM EDT7.000.300.250.36-0.70-70.00%66160.16%
FSLY240614C000075002024-06-13 3:59PM EDT7.500.050.030.07-0.09-64.29%2,7131,02661.72%
FSLY240614C000080002024-06-13 3:42PM EDT8.000.020.000.03-0.01-33.33%332,34887.50%
FSLY240614C000085002024-06-12 3:41PM EDT8.500.010.000.010.00-101,018106.25%
FSLY240614C000090002024-06-12 2:45PM EDT9.000.010.000.020.00-56493150.00%
FSLY240614C000095002024-06-12 12:06PM EDT9.500.010.000.020.00-1345181.25%
FSLY240614C000100002024-06-12 10:19AM EDT10.000.010.000.020.00-91,076212.50%
FSLY240614C000105002024-06-12 9:44AM EDT10.500.010.000.020.00-94264237.50%
FSLY240614C000110002024-06-13 11:26AM EDT11.000.020.000.02-0.03-60.00%158262.50%
FSLY240614C000115002024-06-07 12:27PM EDT11.500.010.000.020.00-666287.50%
FSLY240614C000120002024-06-12 10:58AM EDT12.000.010.000.020.00-717306.25%
FSLY240614C000125002024-06-04 10:09AM EDT12.500.010.000.750.00-37703.91%
FSLY240614C000130002024-06-05 1:54PM EDT13.000.010.000.750.00-243733.59%
FSLY240614C000135002024-06-03 11:12AM EDT13.500.010.000.750.00-33761.72%
FSLY240614C000140002024-05-28 10:01AM EDT14.000.010.000.010.00-11350.00%
FSLY240614C000150002024-06-03 12:49PM EDT15.000.010.000.750.00-1424837.50%
FSLY240614C000155002024-05-28 10:48AM EDT15.500.010.000.750.00-22860.94%
FSLY240614C000180002024-05-20 10:38AM EDT18.000.010.000.150.00--14671.88%
Options de ventepour14 juin 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
FSLY240614P000060002024-06-03 12:40PM EDT6.000.010.000.750.00-3332445.31%
FSLY240614P000070002024-06-13 12:48PM EDT7.000.030.000.08-0.01-25.00%1026364.06%
FSLY240614P000075002024-06-13 2:18PM EDT7.500.290.230.53+0.19+190.00%28770114.06%
FSLY240614P000080002024-06-13 2:18PM EDT8.000.760.660.78+0.27+55.10%6119121.88%
FSLY240614P000085002024-06-13 2:37PM EDT8.501.220.971.47+0.41+50.62%40319296.09%
FSLY240614P000090002024-06-13 1:44PM EDT9.001.741.162.07+0.65+59.63%3169406.25%
FSLY240614P000095002024-06-13 12:21PM EDT9.502.342.022.57+0.21+9.86%1622265.63%
FSLY240614P000100002024-06-13 12:21PM EDT10.002.862.462.89+0.87+43.72%1119385.94%
FSLY240614P000105002024-06-07 9:47AM EDT10.502.782.524.250.00-13418.75%
FSLY240614P000110002024-05-24 3:51PM EDT11.002.503.453.850.00-90421.88%
FSLY240614P000115002024-05-07 11:42AM EDT11.502.882.545.800.00-601,237.50%
FSLY240614P000150002024-06-06 10:40AM EDT15.007.247.657.850.00--0456.25%
FSLY240614P000155002024-06-04 10:44AM EDT15.507.926.758.350.00-10646.88%
FSLY240614P000160002024-06-03 10:28AM EDT16.008.368.658.900.00-10553.13%
FSLY240614P000170002024-06-05 12:08PM EDT17.009.258.6510.850.00-22518.75%
FSLY240614P000175002024-06-06 10:40AM EDT17.509.708.7010.400.00-23773.44%
FSLY240614P000180002024-06-06 10:30AM EDT18.0010.2610.6512.050.00-131,117.97%