La bourse est fermée
Dow Jones
32 993,06 -9,32 (-0,03 %) Nasdaq
13 161,19 +101,73 (+0,78 %) Nikkei 225
30 526,88 -711,06 (-2,28 %) EUR/USD
1,0505 +0,0036 (+0,35 %) HANG SENG
17 195,84 -135,38 (-0,78 %) Bitcoin EUR
26 205,71 +78,02 (+0,30 %)
Fastly, Inc. (FSLY)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 01:45PM EDT. Marché ouvert.
Options d’achatpour6 octobre 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY231006C00015000 | 2023-10-03 2:48PM EDT | 15.00 | 2.83 | 2.99 | 3.05 | 0.00 | - | 5 | 6 | 110.94% |
| FSLY231006C00016000 | 2023-09-27 11:18AM EDT | 16.00 | 2.31 | 1.92 | 2.18 | 0.00 | - | 1 | 1 | 78.13% |
| FSLY231006C00016500 | 2023-10-02 1:40PM EDT | 16.50 | 2.32 | 1.50 | 1.58 | 0.00 | - | 10 | 10 | 54.69% |
| FSLY231006C00017000 | 2023-10-03 11:08AM EDT | 17.00 | 1.12 | 1.06 | 1.11 | 0.00 | - | 1 | 89 | 57.03% |
| FSLY231006C00017500 | 2023-10-04 11:06AM EDT | 17.50 | 0.63 | 0.66 | 0.71 | -0.09 | -12.50% | 4 | 6 | 56.25% |
| FSLY231006C00018000 | 2023-10-04 12:35PM EDT | 18.00 | 0.47 | 0.38 | 0.42 | +0.12 | +34.29% | 67 | 446 | 59.38% |
| FSLY231006C00018500 | 2023-10-04 12:32PM EDT | 18.50 | 0.23 | 0.17 | 0.19 | +0.04 | +21.05% | 54 | 411 | 55.86% |
| FSLY231006C00019000 | 2023-10-04 12:09PM EDT | 19.00 | 0.10 | 0.08 | 0.09 | 0.00 | - | 37 | 188 | 58.98% |
| FSLY231006C00019500 | 2023-10-04 1:24PM EDT | 19.50 | 0.04 | 0.03 | 0.05 | -0.01 | -20.00% | 158 | 357 | 62.50% |
| FSLY231006C00020000 | 2023-10-04 12:18PM EDT | 20.00 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 34 | 399 | 69.53% |
| FSLY231006C00020500 | 2023-10-04 10:49AM EDT | 20.50 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 7 | 316 | 79.69% |
| FSLY231006C00021000 | 2023-10-04 11:50AM EDT | 21.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 3 | 167 | 90.63% |
| FSLY231006C00021500 | 2023-10-03 2:18PM EDT | 21.50 | 0.02 | 0.01 | 0.17 | 0.00 | - | 2 | 189 | 138.28% |
| FSLY231006C00022000 | 2023-10-03 2:11PM EDT | 22.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 11 | 160 | 117.19% |
| FSLY231006C00022500 | 2023-10-02 11:38AM EDT | 22.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 14 | 38 | 118.75% |
| FSLY231006C00023000 | 2023-10-03 2:11PM EDT | 23.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 10 | 216 | 132.81% |
| FSLY231006C00023500 | 2023-09-29 3:35PM EDT | 23.50 | 0.01 | 0.00 | 0.06 | 0.00 | - | 7 | 39 | 153.13% |
| FSLY231006C00024000 | 2023-09-28 2:07PM EDT | 24.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 106 | 153.13% |
| FSLY231006C00024500 | 2023-09-28 1:12PM EDT | 24.50 | 0.02 | 0.00 | 0.08 | 0.00 | - | 10 | 14 | 179.69% |
| FSLY231006C00025000 | 2023-09-28 11:45AM EDT | 25.00 | 0.02 | 0.00 | 0.17 | 0.00 | - | 10 | 36 | 217.97% |
| FSLY231006C00025500 | 2023-09-18 9:41AM EDT | 25.50 | 0.05 | 0.00 | 0.16 | 0.00 | - | 1 | 11 | 225.00% |
| FSLY231006C00026000 | 2023-09-29 1:28PM EDT | 26.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 1 | 119 | 232.03% |
| FSLY231006C00027000 | 2023-09-18 11:49AM EDT | 27.00 | 0.02 | 0.00 | 0.13 | 0.00 | - | 4 | 17 | 243.75% |
| FSLY231006C00027500 | 2023-09-18 2:24PM EDT | 27.50 | 0.03 | 0.00 | 0.12 | 0.00 | - | 1 | 0 | 249.22% |
| FSLY231006C00028000 | 2023-09-25 2:16PM EDT | 28.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 25 | 225.00% |
| FSLY231006C00030000 | 2023-09-28 1:34PM EDT | 30.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 70 | 281.25% |
| FSLY231006C00035000 | 2023-10-02 9:30AM EDT | 35.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 315.63% |
Options de ventepour6 octobre 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY231006P00013000 | 2023-09-27 1:09PM EDT | 13.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 11 | 171.88% |
| FSLY231006P00013500 | 2023-09-27 1:06PM EDT | 13.50 | 0.01 | 0.00 | 0.16 | 0.00 | - | 20 | 40 | 207.81% |
| FSLY231006P00014000 | 2023-09-29 11:20AM EDT | 14.00 | 0.04 | 0.00 | 0.17 | 0.00 | - | 2 | 57 | 189.06% |
| FSLY231006P00014500 | 2023-09-27 12:27PM EDT | 14.50 | 0.03 | 0.00 | 0.18 | 0.00 | - | 10 | 9 | 170.31% |
| FSLY231006P00015000 | 2023-09-15 3:41PM EDT | 15.00 | 0.03 | 0.00 | 0.17 | 0.00 | - | - | 1 | 147.66% |
| FSLY231006P00015500 | 2023-09-25 3:49PM EDT | 15.50 | 0.08 | 0.00 | 1.04 | 0.00 | - | 1 | 1 | 239.45% |
| FSLY231006P00016000 | 2023-10-04 9:34AM EDT | 16.00 | 0.01 | 0.01 | 0.04 | -0.05 | -83.33% | 35 | 39 | 79.69% |
| FSLY231006P00016500 | 2023-10-03 3:10PM EDT | 16.50 | 0.08 | 0.02 | 0.05 | 0.00 | - | 1 | 8 | 67.19% |
| FSLY231006P00017000 | 2023-10-04 10:09AM EDT | 17.00 | 0.20 | 0.06 | 0.09 | +0.05 | +33.33% | 1 | 149 | 61.72% |
| FSLY231006P00017500 | 2023-10-04 11:08AM EDT | 17.50 | 0.23 | 0.15 | 0.18 | -0.11 | -32.35% | 1 | 252 | 57.81% |
| FSLY231006P00018000 | 2023-10-04 12:59PM EDT | 18.00 | 0.31 | 0.35 | 0.38 | -0.29 | -48.33% | 7 | 153 | 58.20% |
| FSLY231006P00018500 | 2023-10-03 3:36PM EDT | 18.50 | 0.92 | 0.66 | 0.69 | 0.00 | - | 29 | 63 | 59.77% |
| FSLY231006P00019000 | 2023-10-03 1:18PM EDT | 19.00 | 1.35 | 1.04 | 1.08 | +0.28 | +26.17% | 1 | 70 | 59.77% |
| FSLY231006P00019500 | 2023-10-02 3:33PM EDT | 19.50 | 0.95 | 1.51 | 1.58 | 0.00 | - | 3 | 63 | 73.44% |
| FSLY231006P00020000 | 2023-10-03 11:37AM EDT | 20.00 | 2.13 | 1.99 | 2.05 | 0.00 | - | 3 | 223 | 80.47% |
| FSLY231006P00020500 | 2023-09-29 1:56PM EDT | 20.50 | 1.50 | 2.40 | 2.61 | 0.00 | - | 6 | 13 | 87.50% |
| FSLY231006P00021000 | 2023-10-02 11:13AM EDT | 21.00 | 1.75 | 2.93 | 3.05 | 0.00 | - | 7 | 20 | 89.06% |
| FSLY231006P00021500 | 2023-09-25 3:46PM EDT | 21.50 | 3.20 | 3.40 | 3.55 | 0.00 | - | 6 | 14 | 75.00% |
| FSLY231006P00022000 | 2023-09-25 3:46PM EDT | 22.00 | 3.68 | 3.95 | 4.25 | 0.00 | - | 4 | 7 | 165.63% |
| FSLY231006P00022500 | 2023-10-02 3:36PM EDT | 22.50 | 4.45 | 4.30 | 4.55 | +0.60 | +15.58% | 1 | 185 | 159.38% |
| FSLY231006P00023000 | 2023-09-28 11:14AM EDT | 23.00 | 4.38 | 4.95 | 5.20 | 0.00 | - | 7 | 21 | 182.03% |
| FSLY231006P00023500 | 2023-09-12 1:49PM EDT | 23.50 | 1.52 | 5.45 | 5.60 | 0.00 | - | 10 | 10 | 168.75% |
| FSLY231006P00024000 | 2023-09-08 11:30AM EDT | 24.00 | 1.81 | 5.95 | 6.05 | 0.00 | - | 4 | 0 | 160.94% |
| FSLY231006P00025000 | 2023-09-13 11:25AM EDT | 25.00 | 3.08 | 6.85 | 7.05 | 0.00 | - | 2 | 0 | 214.06% |
| FSLY231006P00026000 | 2023-09-05 9:35AM EDT | 26.00 | 2.90 | 7.75 | 8.00 | 0.00 | - | 1 | 0 | 196.88% |
© 2023 Yahoo. Tous droits réservés.
