La bourse est fermée

Fastly, Inc. (FSLY)

NYSE - NYSE Prix différé. 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’achatpour19 décembre 2025
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
FSLY251219C000025002024-05-02 2:49PM EDT2.506.414.708.000.00-13196.88%
FSLY251219C000050002024-06-17 12:26PM EDT5.003.313.454.650.00-14499.32%
FSLY251219C000075002024-06-21 10:37AM EDT7.502.452.212.57+0.20+8.89%27271.68%
FSLY251219C000100002024-06-20 2:48PM EDT10.001.561.671.850.00-95572.27%
FSLY251219C000125002024-06-21 9:55AM EDT12.501.241.201.50+0.20+19.23%62,21873.14%
FSLY251219C000150002024-06-18 11:31AM EDT15.000.770.611.100.00-225367.43%
FSLY251219C000175002024-06-17 12:30PM EDT17.500.660.600.970.00-125672.07%
FSLY251219C000200002024-06-21 11:34AM EDT20.000.560.490.61+0.03+5.66%115869.43%
FSLY251219C000225002024-06-21 11:31AM EDT22.500.450.390.54-0.03-6.25%450070.70%
FSLY251219C000250002024-06-20 3:35PM EDT25.000.350.230.400.00-21,91067.77%
FSLY251219C000300002024-06-17 2:34PM EDT30.000.260.200.310.00-2319170.90%
FSLY251219C000350002024-05-02 9:51AM EDT35.000.250.170.660.00-113684.38%
FSLY251219C000400002024-06-13 2:28PM EDT40.000.180.031.430.00-1129101.90%
Options de ventepour19 décembre 2025
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
FSLY251219P000025002024-05-03 11:13AM EDT2.500.130.060.340.00-91872.85%
FSLY251219P000050002024-06-21 12:49PM EDT5.000.930.831.56+0.09+10.71%16274.90%
FSLY251219P000075002024-06-20 11:11AM EDT7.502.272.132.730.00-110765.97%
FSLY251219P000100002024-06-20 2:50PM EDT10.003.973.804.300.00-577559.91%
FSLY251219P000125002024-06-20 2:51PM EDT12.505.975.756.150.00-356854.49%
FSLY251219P000150002024-05-22 3:43PM EDT15.006.917.908.900.00-285061.52%
FSLY251219P000175002024-06-07 2:22PM EDT17.5010.1410.2510.900.00-113155.86%
FSLY251219P000200002024-05-02 1:08PM EDT20.0011.6012.0512.700.00-2700.00%
FSLY251219P000225002024-02-14 3:10PM EDT22.506.159.3012.400.00-260.00%
FSLY251219P000250002024-03-19 3:07PM EDT25.0012.8811.0513.400.00-9140.00%
FSLY251219P000300002024-02-08 2:10PM EDT30.0010.4916.0017.000.00--10.00%