Marchés français ouverture 4 h 7 min

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
Prix d’exercice:7.50
Options d’achatpour28 juin 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
FSLY240628C000075002024-06-21 3:50PM EDT2024-06-280.130.100.14+0.07+116.67%1,07787962.50%
FSLY240705C000075002024-06-21 3:27PM EDT2024-07-050.180.050.22+0.07+63.64%841,14760.16%
FSLY240712C000075002024-06-21 2:24PM EDT2024-07-120.280.260.72+0.11+64.71%14111089.06%
FSLY240719C000075002024-06-21 3:59PM EDT2024-07-190.390.380.40+0.15+62.50%3651,31763.28%
FSLY240726C000075002024-06-21 3:40PM EDT2024-07-260.420.390.47+0.14+50.00%47660.74%
FSLY240802C000075002024-06-21 2:24PM EDT2024-08-020.640.320.68+0.04+6.67%22362.50%
FSLY240816C000075002024-06-21 3:49PM EDT2024-08-160.840.770.89+0.84-3371683.40%
FSLY240920C000075002024-06-21 2:34PM EDT2024-09-201.011.001.24+0.19+23.17%1271,03485.35%
FSLY241220C000075002024-06-21 1:53PM EDT2024-12-201.451.381.66+0.18+14.17%128679.98%
FSLY250117C000075002024-06-21 2:36PM EDT2025-01-171.561.411.56+0.19+13.87%755372.75%
FSLY251219C000075002024-06-21 10:37AM EDT2025-12-192.452.212.57+0.20+8.89%27271.83%
FSLY260116C000075002024-06-21 12:01PM EDT2026-01-162.522.432.61+0.20+8.62%232073.93%
Options de ventepour28 juin 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
FSLY240628P000075002024-06-21 3:50PM EDT2024-06-280.350.330.42-0.30-46.15%5823470.31%
FSLY240705P000075002024-06-21 10:23AM EDT2024-07-050.490.390.44-0.06-10.91%12253.52%
FSLY240712P000075002024-06-21 2:41PM EDT2024-07-120.600.460.68+0.08+15.38%28466.41%
FSLY240719P000075002024-06-21 2:54PM EDT2024-07-190.620.580.61-0.11-15.07%3342,08159.96%
FSLY240726P000075002024-06-21 9:57AM EDT2024-07-260.620.580.79-0.21-25.30%5863.67%
FSLY240816P000075002024-06-21 3:59PM EDT2024-08-161.051.001.07+1.05-190381.05%
FSLY240920P000075002024-06-21 3:01PM EDT2024-09-201.181.101.63-0.08-6.35%691,98686.33%
FSLY241220P000075002024-06-20 11:11AM EDT2024-12-201.621.451.550.00-178167.48%
FSLY250117P000075002024-06-21 2:39PM EDT2025-01-171.561.531.60-0.10-6.02%276,92965.72%
FSLY251219P000075002024-06-20 11:11AM EDT2025-12-192.272.132.730.00-110766.11%
FSLY260116P000075002024-06-20 2:36PM EDT2026-01-162.332.182.680.00-157064.45%