Marchés français ouverture 1 h 43 min

Fastly, Inc. (FSLY)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
15,94+0,40 (+2,57 %)
À la clôture : 04:00PM EDT
15,98 +0,04 (+0,25 %)
Échanges après Bourse : 07:51PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour24 mars 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
FSLY230324C000050002023-02-27 1:28PM EDT5.008.800.000.000.00--00.00%
FSLY230324C000055002023-02-27 3:52PM EDT5.508.350.000.000.00--00.00%
FSLY230324C000060002023-03-10 4:20PM EDT6.007.250.000.000.00--00.00%
FSLY230324C000070002023-03-10 4:20PM EDT7.006.240.000.000.00-100.00%
FSLY230324C000080002023-03-16 11:56AM EDT8.007.900.000.000.00-300.00%
FSLY230324C000085002023-03-23 10:45AM EDT8.507.550.000.000.00-1400.00%
FSLY230324C000090002023-03-22 2:00PM EDT9.007.240.000.000.00-300.00%
FSLY230324C000095002023-03-22 3:35PM EDT9.507.340.000.000.00-800.00%
FSLY230324C000100002023-03-16 12:41PM EDT10.005.850.000.000.00-1000.00%
FSLY230324C000105002023-03-21 10:18AM EDT10.505.250.000.000.00-300.00%
FSLY230324C000110002023-03-23 10:13AM EDT11.005.180.000.000.00-100.00%
FSLY230324C000115002023-03-22 10:56AM EDT11.504.400.000.000.00-100.00%
FSLY230324C000120002023-03-21 3:04PM EDT12.004.200.000.000.00-3000.00%
FSLY230324C000125002023-03-23 10:15AM EDT12.503.800.000.000.00-500.00%
FSLY230324C000130002023-03-23 2:44PM EDT13.002.680.000.000.00-300.00%
FSLY230324C000135002023-03-23 2:44PM EDT13.502.240.000.000.00-100.00%
FSLY230324C000140002023-03-23 1:26PM EDT14.002.190.000.000.00-700.00%
FSLY230324C000145002023-03-23 11:52AM EDT14.501.950.000.000.00-900.00%
FSLY230324C000150002023-03-23 2:45PM EDT15.000.710.000.000.00-3600.00%
FSLY230324C000155002023-03-23 2:48PM EDT15.500.320.000.000.00-4200.00%
FSLY230324C000160002023-03-23 3:21PM EDT16.000.150.000.000.00-16403.13%
FSLY230324C000165002023-03-23 3:59PM EDT16.500.120.000.000.00-158025.00%
FSLY230324C000170002023-03-23 3:44PM EDT17.000.020.000.000.00-251050.00%
FSLY230324C000175002023-03-23 2:15PM EDT17.500.010.000.000.00-21050.00%
FSLY230324C000180002023-03-23 1:08PM EDT18.000.010.000.000.00-51050.00%
FSLY230324C000185002023-03-21 3:27PM EDT18.500.040.000.000.00-15050.00%
FSLY230324C000190002023-03-23 11:06AM EDT19.000.020.000.000.00-1050.00%
FSLY230324C000195002023-03-21 3:52PM EDT19.500.020.000.000.00-5050.00%
FSLY230324C000200002023-03-21 3:15PM EDT20.000.020.000.000.00-3050.00%
FSLY230324C000205002023-03-20 12:02PM EDT20.500.010.000.000.00-7050.00%
FSLY230324C000210002023-03-23 1:07PM EDT21.000.010.000.000.00-2050.00%
FSLY230324C000215002023-03-13 1:16PM EDT21.500.040.000.000.00--050.00%
FSLY230324C000220002023-03-16 10:30AM EDT22.000.040.000.000.00-10050.00%
FSLY230324C000225002023-03-13 1:15PM EDT22.500.020.000.000.00-3050.00%
FSLY230324C000230002023-03-16 1:01PM EDT23.000.020.000.000.00-12050.00%
FSLY230324C000240002023-03-16 2:06PM EDT24.000.020.000.000.00--0100.00%
FSLY230324C000250002023-02-21 10:46AM EDT25.000.100.000.010.00-11325.00%
Options de ventepour24 mars 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
FSLY230324P000055002023-02-08 4:25PM EDT5.500.060.000.150.00--91,125.00%
FSLY230324P000070002023-03-10 3:26PM EDT7.000.030.000.000.00--050.00%
FSLY230324P000075002023-03-06 3:42PM EDT7.500.020.000.000.00-27050.00%
FSLY230324P000080002023-03-09 4:52PM EDT8.000.020.000.000.00-1050.00%
FSLY230324P000085002023-03-20 9:30AM EDT8.500.030.000.000.00-1050.00%
FSLY230324P000090002023-03-16 1:03PM EDT9.000.010.000.000.00-5050.00%
FSLY230324P000095002023-03-20 2:14PM EDT9.500.010.000.000.00-1050.00%
FSLY230324P000100002023-03-20 10:11AM EDT10.000.010.000.000.00-190050.00%
FSLY230324P000105002023-03-20 11:45AM EDT10.500.010.000.000.00-249050.00%
FSLY230324P000110002023-03-21 2:32PM EDT11.000.020.000.000.00-11050.00%
FSLY230324P000115002023-03-21 9:56AM EDT11.500.010.000.000.00-30050.00%
FSLY230324P000120002023-03-21 10:58AM EDT12.000.010.000.000.00-2050.00%
FSLY230324P000125002023-03-21 12:35PM EDT12.500.020.000.000.00-202050.00%
FSLY230324P000130002023-03-23 3:46PM EDT13.000.010.000.000.00-9050.00%
FSLY230324P000135002023-03-23 3:42PM EDT13.500.010.000.000.00-13050.00%
FSLY230324P000140002023-03-23 3:26PM EDT14.000.030.000.000.00-20050.00%
FSLY230324P000145002023-03-23 3:43PM EDT14.500.030.000.000.00-65050.00%
FSLY230324P000150002023-03-23 3:47PM EDT15.000.050.000.000.00-40025.00%
FSLY230324P000155002023-03-23 3:07PM EDT15.500.200.000.000.00-55012.50%
FSLY230324P000160002023-03-23 3:43PM EDT16.000.350.000.000.00-7200.00%
FSLY230324P000165002023-03-23 3:42PM EDT16.500.730.000.000.00-6300.00%
FSLY230324P000170002023-03-23 1:08PM EDT17.000.730.000.000.00-100.00%
FSLY230324P000180002023-03-16 1:25PM EDT18.002.270.000.000.00--00.00%
FSLY230324P000185002023-03-01 3:13PM EDT18.504.950.000.000.00-1500.00%
FSLY230324P000200002023-02-17 11:06AM EDT20.004.504.405.100.00-10572.66%
FSLY230324P000225002023-02-21 1:30PM EDT22.508.326.206.550.00-100.00%