La bourse ferme dans 3 h 52 min

Fastly, Inc. (FSLY)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
9,95+0,36 (+3,75 %)
À la clôture : 04:00PM EST
10,00 +0,05 (+0,50 %)
Avant Bourse : 07:10AM EST
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour9 décembre 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
FSLY221209C000065002022-11-25 11:17AM EST6.502.130.000.000.00-200.00%
FSLY221209C000070002022-12-05 11:09AM EST7.002.960.000.000.00-340.00%
FSLY221209C000075002022-12-02 2:31PM EST7.502.900.000.000.00-100680.00%
FSLY221209C000080002022-12-08 10:22AM EST8.001.970.000.000.00-28890.00%
FSLY221209C000085002022-12-08 10:20AM EST8.501.550.000.000.00-743300.00%
FSLY221209C000090002022-12-08 10:50AM EST9.001.060.000.000.00-161710.00%
FSLY221209C000095002022-12-08 1:09PM EST9.500.480.000.000.00-242650.00%
FSLY221209C000100002022-12-08 3:56PM EST10.000.130.000.000.00-9417216.25%
FSLY221209C000105002022-12-08 3:01PM EST10.500.040.000.000.00-15339825.00%
FSLY221209C000110002022-12-08 3:55PM EST11.000.030.000.000.00-8073150.00%
FSLY221209C000115002022-12-08 3:04PM EST11.500.020.000.000.00-941150.00%
FSLY221209C000120002022-12-08 1:45PM EST12.000.010.000.000.00-465750.00%
FSLY221209C000125002022-12-05 10:06AM EST12.500.030.000.000.00-15050.00%
FSLY221209C000130002022-12-05 11:08AM EST13.000.020.000.000.00-11711950.00%
FSLY221209C000135002022-11-28 12:30PM EST13.500.010.000.000.00-17050.00%
FSLY221209C000140002022-11-28 9:41AM EST14.000.020.000.000.00-81050.00%
FSLY221209C000145002022-11-28 9:46AM EST14.500.020.000.000.00--250.00%
FSLY221209C000150002022-11-11 10:16AM EST15.000.030.000.010.00-2021325.00%
Options de ventepour9 décembre 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
FSLY221209P000050002022-11-17 1:19PM EST5.000.020.000.010.00-6112550.00%
FSLY221209P000055002022-11-11 1:39PM EST5.500.070.000.010.00--8475.00%
FSLY221209P000060002022-11-30 10:57AM EST6.000.010.000.000.00-306850.00%
FSLY221209P000065002022-11-28 3:57PM EST6.500.030.000.000.00-26050.00%
FSLY221209P000070002022-12-05 3:09PM EST7.000.010.000.000.00-3750.00%
FSLY221209P000075002022-12-05 11:08AM EST7.500.010.000.000.00-40557750.00%
FSLY221209P000080002022-12-08 12:40PM EST8.000.010.000.000.00-17950.00%
FSLY221209P000085002022-12-08 9:47AM EST8.500.010.000.000.00-145450.00%
FSLY221209P000090002022-12-08 3:51PM EST9.000.020.000.000.00-7660150.00%
FSLY221209P000095002022-12-08 3:29PM EST9.500.050.000.000.00-43860525.00%
FSLY221209P000100002022-12-08 3:59PM EST10.000.210.000.000.00-4500.00%
FSLY221209P000105002022-12-06 10:02AM EST10.501.100.000.000.00-1790.00%
FSLY221209P000110002022-12-08 10:16AM EST11.000.950.000.000.00-10260.00%
FSLY221209P000115002022-12-05 10:45AM EST11.501.600.000.000.00-670.00%
FSLY221209P000120002022-10-31 8:30AM EST12.003.670.000.000.00--10.00%
FSLY221209P000125002022-11-25 9:58AM EST12.503.990.000.000.00-500.00%
FSLY221209P000130002022-11-02 1:36PM EST13.004.652.472.940.00--60.00%