La bourse est fermée

Fastly, Inc. (FSLY)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
7,27+0,27 (+3,86 %)
À la clôture : 04:00PM EDT
7,28 +0,01 (+0,14 %)
Échanges après Bourse : 08:00PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour17 janvier 2025
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
FSLY250117C000025002024-06-17 10:08AM EDT2.504.723.906.000.00-130113.67%
FSLY250117C000050002024-06-21 3:53PM EDT5.002.852.822.90+0.29+11.33%244680.27%
FSLY250117C000075002024-06-21 1:02PM EDT7.501.561.411.56+0.19+13.87%755372.36%
FSLY250117C000100002024-06-21 3:25PM EDT10.000.790.770.82+0.14+21.54%931,32572.17%
FSLY250117C000125002024-06-21 11:13AM EDT12.500.440.380.45+0.10+29.41%7101,94571.09%
FSLY250117C000150002024-06-21 2:30PM EDT15.000.220.180.27+0.02+10.00%61,39070.90%
FSLY250117C000175002024-06-17 2:58PM EDT17.500.130.060.310.00-772376.95%
FSLY250117C000200002024-06-21 12:48PM EDT20.000.130.100.16-0.01-7.14%404,19778.91%
FSLY250117C000225002024-06-20 9:30AM EDT22.500.160.050.180.00-51,17683.40%
FSLY250117C000250002024-06-21 10:22AM EDT25.000.150.070.15-0.06-28.57%52,47188.28%
FSLY250117C000300002024-06-18 9:30AM EDT30.000.100.020.200.00-2595297.66%
FSLY250117C000350002024-06-12 10:25AM EDT35.000.060.020.150.00-51,677100.78%
FSLY250117C000400002024-06-17 1:16PM EDT40.000.060.050.150.00-1001,393109.96%
Options de ventepour17 janvier 2025
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
FSLY250117P000025002024-06-21 11:58AM EDT2.500.060.030.07-0.03-33.33%605983.59%
FSLY250117P000050002024-06-21 12:48PM EDT5.000.430.410.47-0.07-14.00%63,28769.73%
FSLY250117P000075002024-06-21 2:39PM EDT7.501.561.531.60-0.10-6.02%276,92965.43%
FSLY250117P000100002024-06-20 2:50PM EDT10.003.473.253.350.00-61,26961.23%
FSLY250117P000125002024-06-20 10:02AM EDT12.505.705.356.450.00-106,70585.25%
FSLY250117P000150002024-06-20 10:02AM EDT15.008.107.707.900.00-1162254.88%
FSLY250117P000175002024-06-14 12:32PM EDT17.5010.359.2511.300.00-253958.98%
FSLY250117P000200002024-06-20 2:56PM EDT20.0013.0012.2513.450.00-40044977.73%
FSLY250117P000225002024-05-02 10:21AM EDT22.5014.2412.5516.950.00-16179.00%
FSLY250117P000250002024-05-02 11:38AM EDT25.0016.4715.5519.500.00-14188.38%
FSLY250117P000300002024-02-15 12:16PM EDT30.0013.7515.0019.850.00-11010.00%
FSLY250117P000350002024-02-14 1:21PM EDT35.0013.6021.4523.500.00-800.00%
FSLY250117P000400002024-04-02 3:33PM EDT40.0027.1530.8533.300.00-10154.39%