La bourse est fermée

Fastly, Inc. (FSLY)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
18,03+0,29 (+1,62 %)
À partir de 01:45PM EDT. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour6 octobre 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
FSLY231006C000150002023-10-03 2:48PM EDT15.002.832.993.050.00-56110.94%
FSLY231006C000160002023-09-27 11:18AM EDT16.002.311.922.180.00-1178.13%
FSLY231006C000165002023-10-02 1:40PM EDT16.502.321.501.580.00-101054.69%
FSLY231006C000170002023-10-03 11:08AM EDT17.001.121.061.110.00-18957.03%
FSLY231006C000175002023-10-04 11:06AM EDT17.500.630.660.71-0.09-12.50%4656.25%
FSLY231006C000180002023-10-04 12:35PM EDT18.000.470.380.42+0.12+34.29%6744659.38%
FSLY231006C000185002023-10-04 12:32PM EDT18.500.230.170.19+0.04+21.05%5441155.86%
FSLY231006C000190002023-10-04 12:09PM EDT19.000.100.080.090.00-3718858.98%
FSLY231006C000195002023-10-04 1:24PM EDT19.500.040.030.05-0.01-20.00%15835762.50%
FSLY231006C000200002023-10-04 12:18PM EDT20.000.020.020.03-0.03-60.00%3439969.53%
FSLY231006C000205002023-10-04 10:49AM EDT20.500.020.010.03-0.02-50.00%731679.69%
FSLY231006C000210002023-10-04 11:50AM EDT21.000.020.010.030.00-316790.63%
FSLY231006C000215002023-10-03 2:18PM EDT21.500.020.010.170.00-2189138.28%
FSLY231006C000220002023-10-03 2:11PM EDT22.000.010.000.050.00-11160117.19%
FSLY231006C000225002023-10-02 11:38AM EDT22.500.020.000.030.00-1438118.75%
FSLY231006C000230002023-10-03 2:11PM EDT23.000.010.010.030.00-10216132.81%
FSLY231006C000235002023-09-29 3:35PM EDT23.500.010.000.060.00-739153.13%
FSLY231006C000240002023-09-28 2:07PM EDT24.000.010.000.040.00-1106153.13%
FSLY231006C000245002023-09-28 1:12PM EDT24.500.020.000.080.00-1014179.69%
FSLY231006C000250002023-09-28 11:45AM EDT25.000.020.000.170.00-1036217.97%
FSLY231006C000255002023-09-18 9:41AM EDT25.500.050.000.160.00-111225.00%
FSLY231006C000260002023-09-29 1:28PM EDT26.000.010.000.150.00-1119232.03%
FSLY231006C000270002023-09-18 11:49AM EDT27.000.020.000.130.00-417243.75%
FSLY231006C000275002023-09-18 2:24PM EDT27.500.030.000.120.00-10249.22%
FSLY231006C000280002023-09-25 2:16PM EDT28.000.010.000.050.00-125225.00%
FSLY231006C000300002023-09-28 1:34PM EDT30.000.010.000.100.00-170281.25%
FSLY231006C000350002023-10-02 9:30AM EDT35.000.010.000.050.00-11315.63%
Options de ventepour6 octobre 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
FSLY231006P000130002023-09-27 1:09PM EDT13.000.010.000.030.00-1011171.88%
FSLY231006P000135002023-09-27 1:06PM EDT13.500.010.000.160.00-2040207.81%
FSLY231006P000140002023-09-29 11:20AM EDT14.000.040.000.170.00-257189.06%
FSLY231006P000145002023-09-27 12:27PM EDT14.500.030.000.180.00-109170.31%
FSLY231006P000150002023-09-15 3:41PM EDT15.000.030.000.170.00--1147.66%
FSLY231006P000155002023-09-25 3:49PM EDT15.500.080.001.040.00-11239.45%
FSLY231006P000160002023-10-04 9:34AM EDT16.000.010.010.04-0.05-83.33%353979.69%
FSLY231006P000165002023-10-03 3:10PM EDT16.500.080.020.050.00-1867.19%
FSLY231006P000170002023-10-04 10:09AM EDT17.000.200.060.09+0.05+33.33%114961.72%
FSLY231006P000175002023-10-04 11:08AM EDT17.500.230.150.18-0.11-32.35%125257.81%
FSLY231006P000180002023-10-04 12:59PM EDT18.000.310.350.38-0.29-48.33%715358.20%
FSLY231006P000185002023-10-03 3:36PM EDT18.500.920.660.690.00-296359.77%
FSLY231006P000190002023-10-03 1:18PM EDT19.001.351.041.08+0.28+26.17%17059.77%
FSLY231006P000195002023-10-02 3:33PM EDT19.500.951.511.580.00-36373.44%
FSLY231006P000200002023-10-03 11:37AM EDT20.002.131.992.050.00-322380.47%
FSLY231006P000205002023-09-29 1:56PM EDT20.501.502.402.610.00-61387.50%
FSLY231006P000210002023-10-02 11:13AM EDT21.001.752.933.050.00-72089.06%
FSLY231006P000215002023-09-25 3:46PM EDT21.503.203.403.550.00-61475.00%
FSLY231006P000220002023-09-25 3:46PM EDT22.003.683.954.250.00-47165.63%
FSLY231006P000225002023-10-02 3:36PM EDT22.504.454.304.55+0.60+15.58%1185159.38%
FSLY231006P000230002023-09-28 11:14AM EDT23.004.384.955.200.00-721182.03%
FSLY231006P000235002023-09-12 1:49PM EDT23.501.525.455.600.00-1010168.75%
FSLY231006P000240002023-09-08 11:30AM EDT24.001.815.956.050.00-40160.94%
FSLY231006P000250002023-09-13 11:25AM EDT25.003.086.857.050.00-20214.06%
FSLY231006P000260002023-09-05 9:35AM EDT26.002.907.758.000.00-10196.88%