Marchés français ouverture 2 h 48 min

Fastly, Inc. (FSLY)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
8,70-0,19 (-2,14 %)
À la clôture : 04:00PM EDT
8,70 0,00 (0,00 %)
Échanges après Bourse : 07:54PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour31 mai 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
FSLY240531C000060002024-05-13 10:25AM EDT6.002.892.282.970.00-1418220.31%
FSLY240531C000070002024-05-10 1:26PM EDT7.001.651.622.450.00-12169.14%
FSLY240531C000075002024-05-16 10:07AM EDT7.501.341.161.330.00-2514764.06%
FSLY240531C000080002024-05-17 3:35PM EDT8.000.760.730.99-0.12-13.64%16269.53%
FSLY240531C000085002024-05-17 3:47PM EDT8.500.410.420.50-0.24-36.92%3538356.45%
FSLY240531C000090002024-05-17 3:32PM EDT9.000.210.210.24-0.12-36.36%2746455.47%
FSLY240531C000095002024-05-17 3:32PM EDT9.500.100.090.12-0.11-52.38%181,06657.42%
FSLY240531C000100002024-05-17 3:18PM EDT10.000.070.040.08-0.03-30.00%1438464.06%
FSLY240531C000105002024-05-16 3:43PM EDT10.500.060.010.080.00-17063473.44%
FSLY240531C000110002024-05-14 12:06PM EDT11.000.090.010.600.00-446154.30%
FSLY240531C000115002024-05-02 3:08PM EDT11.500.040.010.270.00--10131.25%
FSLY240531C000120002024-05-14 9:50AM EDT12.000.010.010.500.00-6129173.44%
FSLY240531C000125002024-05-06 11:03AM EDT12.500.060.010.530.00-15190.63%
FSLY240531C000130002024-05-07 10:00AM EDT13.000.130.000.900.00-128242.19%
FSLY240531C000135002024-05-06 10:06AM EDT13.500.030.000.080.00-111135.94%
FSLY240531C000140002024-05-02 12:28PM EDT14.000.030.000.390.00-232205.47%
FSLY240531C000145002024-05-01 11:00AM EDT14.500.630.001.500.00-18336.33%
FSLY240531C000150002024-05-06 11:12AM EDT15.000.040.000.300.00-12119210.94%
FSLY240531C000155002024-05-02 9:30AM EDT15.500.050.000.350.00-110228.13%
FSLY240531C000160002024-04-30 9:46AM EDT16.000.450.001.250.00-284344.53%
FSLY240531C000165002024-05-02 9:56AM EDT16.500.020.020.190.00-206218.75%
FSLY240531C000170002024-04-29 10:29AM EDT17.000.320.001.670.00--2403.91%
FSLY240531C000175002024-04-29 10:07AM EDT17.500.300.001.750.00--1420.31%
FSLY240531C000180002024-04-19 9:30AM EDT18.000.400.001.750.00-44428.91%
FSLY240531C000185002024-04-18 3:56PM EDT18.500.140.001.450.00--1408.98%
FSLY240531C000190002024-04-29 11:07AM EDT19.000.170.001.250.00-2024396.48%
FSLY240531C000200002024-05-03 10:43AM EDT20.000.010.001.500.00-15436.72%
FSLY240531C000250002024-04-29 10:54AM EDT25.000.010.000.050.00--1253.13%
Options de ventepour31 mai 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
FSLY240531P000060002024-05-07 9:58AM EDT6.000.030.001.670.00-40365.23%
FSLY240531P000070002024-05-06 11:13AM EDT7.000.040.010.550.00-36156.25%
FSLY240531P000075002024-05-17 3:26PM EDT7.500.150.020.15+0.10+200.00%26777.34%
FSLY240531P000080002024-05-17 3:32PM EDT8.000.090.070.110.00-5113754.30%
FSLY240531P000085002024-05-17 3:42PM EDT8.500.260.150.25+0.07+36.84%21026954.69%
FSLY240531P000090002024-05-16 11:57AM EDT9.000.400.490.530.00-137553.13%
FSLY240531P000095002024-05-16 12:36PM EDT9.500.800.791.010.00-111056.25%
FSLY240531P000100002024-05-17 1:39PM EDT10.001.311.131.65+0.10+8.26%612072.27%
FSLY240531P000105002024-05-02 11:50AM EDT10.502.201.631.970.00-1010108.59%
FSLY240531P000110002024-05-17 10:46AM EDT11.002.242.132.48+0.06+2.75%53059.38%
FSLY240531P000120002024-05-06 3:56PM EDT12.003.362.863.750.00-1975.00%
FSLY240531P000125002024-05-03 11:51AM EDT12.503.943.003.950.00-23159.38%
FSLY240531P000130002024-05-07 2:11PM EDT13.004.403.504.700.00-1919232.03%
FSLY240531P000135002024-05-03 3:12PM EDT13.505.104.405.500.00-10182.03%
FSLY240531P000140002024-05-03 2:04PM EDT14.005.554.506.400.00-100192.19%
FSLY240531P000145002024-04-19 9:30AM EDT14.502.915.306.650.00-40209.77%
FSLY240531P000165002024-04-30 11:28AM EDT16.504.137.408.550.00--1244.92%
FSLY240531P000175002024-05-09 12:25PM EDT17.508.958.359.900.00-77304.69%
FSLY240531P000180002024-05-08 10:20AM EDT18.009.608.5010.400.00-41258.59%