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’achatpour16 janvier 2026
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
FSLY260116C000025002024-06-21 10:15AM EDT2.505.103.807.50-0.41-7.44%129128.81%
FSLY260116C000050002024-06-21 9:59AM EDT5.003.623.354.30+0.29+8.71%119387.60%
FSLY260116C000075002024-06-21 12:01PM EDT7.502.522.432.61+0.20+8.62%232073.83%
FSLY260116C000100002024-06-21 2:28PM EDT10.001.791.712.20+0.13+7.83%184075.88%
FSLY260116C000125002024-06-18 3:38PM EDT12.501.181.222.000.00-436378.52%
FSLY260116C000150002024-06-21 2:30PM EDT15.000.970.851.14+0.06+6.59%264069.97%
FSLY260116C000175002024-06-20 9:32AM EDT17.500.600.650.820.00-150968.70%
FSLY260116C000200002024-06-21 12:29PM EDT20.000.610.510.80+0.11+22.00%665071.48%
FSLY260116C000225002024-06-17 9:32AM EDT22.500.420.411.030.00-240778.32%
FSLY260116C000250002024-06-17 2:53PM EDT25.000.370.300.67+0.01+2.78%149973.63%
FSLY260116C000300002024-06-11 2:34PM EDT30.000.300.250.550.00-341476.37%
FSLY260116C000350002024-06-17 3:57PM EDT35.000.250.171.510.00-101,10798.63%
FSLY260116C000400002024-06-21 12:16PM EDT40.000.190.170.35+0.04+26.67%398878.52%
Options de ventepour16 janvier 2026
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
FSLY260116P000025002024-05-22 2:09PM EDT2.500.180.100.500.00-1980.86%
FSLY260116P000050002024-06-20 2:34PM EDT5.001.050.871.510.00-225172.85%
FSLY260116P000075002024-06-20 2:36PM EDT7.502.332.182.680.00-157064.36%
FSLY260116P000100002024-06-20 2:36PM EDT10.004.093.804.000.00-11,14954.30%
FSLY260116P000125002024-06-14 10:56AM EDT12.505.995.756.250.00-103,58754.69%
FSLY260116P000150002024-06-13 9:36AM EDT15.007.957.5510.350.00-355376.56%
FSLY260116P000175002024-06-17 11:14AM EDT17.5010.5810.2510.650.00-115057.62%
FSLY260116P000200002024-05-14 9:47AM EDT20.0011.2212.6512.850.00-13547.17%
FSLY260116P000225002024-04-17 3:21PM EDT22.5010.8113.0514.000.00-10360.00%
FSLY260116P000250002024-04-19 3:14PM EDT25.0013.160.000.000.00-130.00%
FSLY260116P000300002024-02-12 1:03PM EDT30.009.9516.8517.000.00--20.00%
FSLY260116P000400002024-05-24 3:59PM EDT40.0031.5030.9034.750.00-1066.60%