La bourse ferme dans 4 h 58 min

Fastly, Inc. (FSLY)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
12,63+0,02 (+0,16 %)
À la clôture : 04:00PM EDT
12,63 0,00 (0,00 %)
Avant Bourse : 07:06AM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour21 juin 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
FSLY240621C000025002023-11-21 1:03PM EDT2.5015.3514.3017.550.00--10.00%
FSLY240621C000050002023-09-29 11:31AM EDT5.0014.559.509.700.00-10339.45%
FSLY240621C000075002024-02-21 12:14PM EDT7.507.505.006.800.00-2045136.52%
FSLY240621C000100002024-03-20 3:24PM EDT10.003.850.000.000.00-41060.00%
FSLY240621C000125002024-03-27 2:28PM EDT12.501.790.000.000.00-615160.00%
FSLY240621C000150002024-03-27 3:17PM EDT15.000.850.000.000.00-662,44812.50%
FSLY240621C000175002024-03-27 3:53PM EDT17.500.420.000.000.00-1715,10112.50%
FSLY240621C000200002024-03-27 3:17PM EDT20.000.240.000.000.00-624,81025.00%
FSLY240621C000225002024-03-27 12:06PM EDT22.500.130.000.000.00-23,64225.00%
FSLY240621C000250002024-03-25 3:48PM EDT25.000.120.000.000.00-391,76925.00%
FSLY240621C000300002024-03-27 3:58PM EDT30.000.060.000.000.00-41,94350.00%
FSLY240621C000350002024-03-25 3:48PM EDT35.000.070.000.000.00-150250.00%
FSLY240621C000400002024-03-26 9:30AM EDT40.000.050.000.000.00-155150.00%
Options de ventepour21 juin 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
FSLY240621P000025002024-03-12 11:38AM EDT2.500.270.000.000.00-252650.00%
FSLY240621P000050002023-10-19 12:45PM EDT5.000.200.010.220.00-50176121.88%
FSLY240621P000075002024-03-15 11:54AM EDT7.500.150.000.000.00-43525.00%
FSLY240621P000100002024-03-27 10:22AM EDT10.000.500.000.000.00-1771512.50%
FSLY240621P000125002024-03-27 2:49PM EDT12.501.460.000.000.00-732,5140.78%
FSLY240621P000150002024-03-27 10:28AM EDT15.003.130.000.000.00-92,0560.00%
FSLY240621P000175002024-03-26 10:38AM EDT17.505.030.000.000.00-302,5090.00%
FSLY240621P000200002024-03-26 3:29PM EDT20.007.350.000.000.00-171,2840.00%
FSLY240621P000225002024-03-18 12:46PM EDT22.509.920.000.000.00-11390.00%
FSLY240621P000250002024-03-19 3:07PM EDT25.0012.280.000.000.00-900.00%
FSLY240621P000300002024-02-15 4:10PM EDT30.0013.6016.3019.000.00-110115.43%
FSLY240621P000350002024-02-09 4:37PM EDT35.0011.5020.0022.150.00--00.00%
FSLY240621P000400002024-01-24 12:57PM EDT40.0018.7025.2526.250.00--10.00%