La bourse ferme dans 1 h 15 min

Fastly, Inc. (FSLY)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
8,15-0,04 (-0,55 %)
À partir de 10:15AM EDT. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour26 juillet 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
FSLY240726C000055002024-07-09 9:47AM EDT5.501.792.692.790.00-3050194.53%
FSLY240726C000060002024-07-16 11:37AM EDT6.001.912.142.310.00-220153.13%
FSLY240726C000065002024-07-16 2:34PM EDT6.501.601.691.790.00-10729128.13%
FSLY240726C000070002024-07-17 2:27PM EDT7.001.321.211.270.00-3415696.09%
FSLY240726C000075002024-07-18 9:37AM EDT7.500.860.750.81+0.04+4.88%227175.78%
FSLY240726C000080002024-07-18 9:34AM EDT8.000.480.400.44+0.04+9.09%21,86867.97%
FSLY240726C000085002024-07-18 9:40AM EDT8.500.220.180.200.00-650864.84%
FSLY240726C000090002024-07-17 3:25PM EDT9.000.100.070.100.00-41641067.97%
FSLY240726C000095002024-07-17 2:00PM EDT9.500.030.010.100.00-112178.13%
FSLY240726C000100002024-07-16 2:18PM EDT10.000.010.010.300.00-197131.25%
FSLY240726C000105002024-06-24 11:13AM EDT10.500.020.010.100.00--1112.50%
FSLY240726C000110002024-06-17 10:26AM EDT11.000.010.010.100.00--4127.34%
FSLY240726C000115002024-07-12 1:16PM EDT11.500.020.010.750.00--31246.88%
FSLY240726C000120002024-07-15 12:58PM EDT12.000.010.000.750.00-34262.50%
FSLY240726C000125002024-07-16 3:39PM EDT12.500.010.010.000.00---112.50%
FSLY240726C000130002024-07-15 11:16AM EDT13.000.010.000.750.00-2222292.97%
Options de ventepour26 juillet 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
FSLY240726P000055002024-07-17 10:48AM EDT5.500.010.000.750.00-3033308.20%
FSLY240726P000060002024-07-15 10:30AM EDT6.000.010.000.750.00-3067261.33%
FSLY240726P000065002024-07-12 3:02PM EDT6.500.030.000.750.00-1247217.19%
FSLY240726P000070002024-07-16 11:23AM EDT7.000.040.010.760.00-679176.95%
FSLY240726P000075002024-07-17 3:13PM EDT7.500.070.060.070.00-176256.25%
FSLY240726P000080002024-07-18 9:39AM EDT8.000.160.170.20-0.02-11.11%312952.73%
FSLY240726P000085002024-07-17 9:46AM EDT8.500.640.440.480.00-31250.78%
FSLY240726P000090002024-07-17 1:39PM EDT9.000.800.830.870.00-4241.41%
FSLY240726P000105002024-06-06 2:09PM EDT10.502.692.863.950.00--0350.78%
FSLY240726P000110002024-06-18 9:55AM EDT11.004.012.612.830.00--10.00%
FSLY240726P000135002024-07-15 9:59AM EDT13.505.835.205.300.00-110.00%
FSLY240726P000150002024-06-24 3:41PM EDT15.007.766.706.850.00--930.00%