La bourse est fermée

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’achatpour24 mai 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
FSLY240524C000070002024-05-17 1:48PM EDT7.001.711.622.70-0.09-5.00%414257.81%
FSLY240524C000080002024-05-17 3:30PM EDT8.000.730.680.87-0.11-13.10%127266.41%
FSLY240524C000085002024-05-17 3:49PM EDT8.500.330.350.38-0.22-40.00%41735153.13%
FSLY240524C000090002024-05-17 3:47PM EDT9.000.130.130.18-0.14-51.85%1,84578657.03%
FSLY240524C000095002024-05-17 3:49PM EDT9.500.060.040.07-0.09-60.00%1073,06459.38%
FSLY240524C000100002024-05-17 2:37PM EDT10.000.030.020.06-0.03-50.00%13254275.00%
FSLY240524C000105002024-05-17 1:04PM EDT10.500.010.010.03-0.02-66.67%27679.69%
FSLY240524C000110002024-05-17 1:18PM EDT11.000.030.000.040.00-85595.31%
FSLY240524C000115002024-05-14 10:55AM EDT11.500.040.010.500.00-206201208.59%
FSLY240524C000120002024-04-18 2:50PM EDT12.001.520.000.360.00--8203.13%
FSLY240524C000125002024-05-03 1:34PM EDT12.500.060.000.260.00-34200.78%
FSLY240524C000130002024-05-07 10:45AM EDT13.000.010.000.540.00-144265.63%
FSLY240524C000135002024-05-02 9:48AM EDT13.500.020.010.250.00-983229.69%
FSLY240524C000140002024-05-17 2:02PM EDT14.000.010.000.050.00-1063175.00%
FSLY240524C000145002024-05-02 10:30AM EDT14.500.010.000.750.00-1426342.19%
FSLY240524C000150002024-05-14 11:48AM EDT15.000.020.000.200.00-216251.56%
FSLY240524C000155002024-05-08 12:20PM EDT15.500.010.000.750.00-529368.75%
FSLY240524C000160002024-05-06 2:54PM EDT16.000.370.000.250.00-574286.72%
FSLY240524C000165002024-05-16 1:12PM EDT16.500.010.000.520.00-200246354.69%
FSLY240524C000170002024-05-16 1:11PM EDT17.000.010.000.520.00-336497365.23%
FSLY240524C000175002024-05-16 1:02PM EDT17.500.010.000.750.00-50107415.23%
FSLY240524C000180002024-05-16 9:39AM EDT18.000.010.000.020.00-1033218.75%
FSLY240524C000185002024-04-22 2:44PM EDT18.500.140.001.270.00--1511.72%
FSLY240524C000190002024-04-29 3:46PM EDT19.000.140.001.270.00--1521.88%
FSLY240524C000200002024-05-06 11:09AM EDT20.000.010.000.110.00-13309.38%
FSLY240524C000225002024-05-14 1:44PM EDT22.500.010.001.270.00-103584.38%
Options de ventepour24 mai 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
FSLY240524P000070002024-05-17 3:27PM EDT7.000.010.000.020.00-2746482.81%
FSLY240524P000075002024-05-15 12:12PM EDT7.500.050.010.030.00-23268.75%
FSLY240524P000080002024-05-17 3:58PM EDT8.000.040.040.050.00-3220655.47%
FSLY240524P000085002024-05-17 3:56PM EDT8.500.150.140.16+0.02+15.38%5166850.00%
FSLY240524P000090002024-05-17 3:36PM EDT9.000.470.330.50+0.13+38.24%30562367.19%
FSLY240524P000095002024-05-16 2:41PM EDT9.500.680.661.060.00-22661.33%
FSLY240524P000100002024-05-16 3:24PM EDT10.001.111.061.390.00-1612594.53%
FSLY240524P000105002024-05-16 2:37PM EDT10.501.581.612.200.00-133121.09%
FSLY240524P000110002024-05-14 2:11PM EDT11.001.941.812.550.00-4183186.72%
FSLY240524P000115002024-05-15 3:47PM EDT11.502.772.703.350.00-1012199.61%
FSLY240524P000120002024-05-14 2:10PM EDT12.002.802.654.400.00-123217.97%
FSLY240524P000125002024-05-02 1:07PM EDT12.504.043.153.950.00-212208.59%
FSLY240524P000130002024-05-07 3:53PM EDT13.004.503.755.400.00-116267.19%
FSLY240524P000145002024-04-08 11:40AM EDT14.502.046.006.150.00--0310.94%
FSLY240524P000150002024-04-09 2:32PM EDT15.002.134.756.600.00--0332.42%
FSLY240524P000155002024-04-25 10:08AM EDT15.503.556.007.300.00--0405.08%
FSLY240524P000165002024-04-09 9:35AM EDT16.503.576.3510.050.00--0400.78%
FSLY240524P000175002024-05-16 12:12PM EDT17.508.558.009.500.00-21507.03%
FSLY240524P000180002024-05-09 12:25PM EDT18.009.468.609.800.00-33463.67%
FSLY240524P000190002024-05-14 10:00AM EDT19.0010.159.5011.150.00-24260.94%
FSLY240524P000200002024-04-09 9:56AM EDT20.006.5010.4012.450.00--0359.38%