Fastly, Inc. (FSLY)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:03PM EDT. Marché ouvert.
Options d’achatpour27 mai 2022
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY220527C00010000 | 2022-05-25 11:14AM EDT | 10.00 | 1.20 | 1.04 | 1.37 | +0.20 | +20.00% | 5 | 56 | 79.69% |
| FSLY220527C00010500 | 2022-05-25 1:25PM EDT | 10.50 | 0.80 | 0.77 | 0.87 | +0.26 | +48.15% | 3 | 38 | 98.05% |
| FSLY220527C00011000 | 2022-05-25 2:41PM EDT | 11.00 | 0.46 | 0.44 | 0.48 | +0.09 | +24.32% | 354 | 594 | 89.84% |
| FSLY220527C00011500 | 2022-05-25 2:23PM EDT | 11.50 | 0.24 | 0.21 | 0.25 | +0.04 | +20.00% | 207 | 261 | 89.06% |
| FSLY220527C00012000 | 2022-05-25 2:38PM EDT | 12.00 | 0.11 | 0.09 | 0.11 | +0.02 | +22.22% | 209 | 555 | 89.45% |
| FSLY220527C00012500 | 2022-05-25 2:00PM EDT | 12.50 | 0.05 | 0.04 | 0.05 | 0.00 | - | 154 | 326 | 93.75% |
| FSLY220527C00013000 | 2022-05-25 2:22PM EDT | 13.00 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 19 | 412 | 103.13% |
| FSLY220527C00013500 | 2022-05-25 2:36PM EDT | 13.50 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 15 | 367 | 112.50% |
| FSLY220527C00014000 | 2022-05-25 10:02AM EDT | 14.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 2 | 297 | 134.38% |
| FSLY220527C00014500 | 2022-05-25 11:41AM EDT | 14.50 | 0.01 | 0.01 | 0.02 | 0.00 | - | 11 | 352 | 143.75% |
| FSLY220527C00015000 | 2022-05-24 3:43PM EDT | 15.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 19 | 342 | 159.38% |
| FSLY220527C00015500 | 2022-05-24 10:53AM EDT | 15.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 85 | 175.00% |
| FSLY220527C00016000 | 2022-05-23 10:37AM EDT | 16.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 120 | 105 | 187.50% |
| FSLY220527C00016500 | 2022-05-25 1:17PM EDT | 16.50 | 0.01 | 0.01 | 0.03 | 0.00 | - | 32 | 175 | 209.38% |
| FSLY220527C00017000 | 2022-05-20 11:00AM EDT | 17.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 3 | 333 | 215.63% |
| FSLY220527C00017500 | 2022-05-25 1:15PM EDT | 17.50 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 1 | 23 | 225.00% |
| FSLY220527C00018000 | 2022-05-20 10:51AM EDT | 18.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 4 | 451 | 256.25% |
| FSLY220527C00018500 | 2022-05-23 11:49AM EDT | 18.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 18 | 250.00% |
| FSLY220527C00019000 | 2022-05-16 2:43PM EDT | 19.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 6 | 365 | 262.50% |
| FSLY220527C00019500 | 2022-05-13 10:55AM EDT | 19.50 | 0.05 | 0.00 | 0.21 | 0.00 | - | 10 | 12 | 373.44% |
| FSLY220527C00020000 | 2022-05-10 10:44AM EDT | 20.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 13 | 44 | 281.25% |
| FSLY220527C00020500 | 2022-05-16 3:57PM EDT | 20.50 | 0.06 | 0.00 | 0.03 | 0.00 | - | 1 | 3 | 293.75% |
| FSLY220527C00021000 | 2022-05-19 1:16PM EDT | 21.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 1 | 7 | 410.94% |
| FSLY220527C00021500 | 2022-05-19 1:04PM EDT | 21.50 | 0.03 | 0.00 | 0.21 | 0.00 | - | 5 | 21 | 421.88% |
| FSLY220527C00022000 | 2022-05-05 9:39AM EDT | 22.00 | 0.40 | 0.00 | 0.05 | 0.00 | - | 1 | 8 | 343.75% |
| FSLY220527C00022500 | 2022-05-06 3:24PM EDT | 22.50 | 0.07 | 0.00 | 0.03 | 0.00 | - | 10 | 50 | 331.25% |
| FSLY220527C00023000 | 2022-05-06 11:31AM EDT | 23.00 | 0.13 | 0.00 | 0.03 | 0.00 | - | 1 | 5 | 337.50% |
| FSLY220527C00024000 | 2022-05-19 1:57PM EDT | 24.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 11 | 34 | 356.25% |
| FSLY220527C00025000 | 2022-05-13 1:24PM EDT | 25.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 4 | 18 | 368.75% |
| FSLY220527C00030000 | 2022-05-18 9:39AM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 15 | 387.50% |
| FSLY220527C00035000 | 2022-05-25 9:47AM EDT | 35.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 817.97% |
Options de ventepour27 mai 2022
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY220527P00005000 | 2022-05-16 12:13AM EDT | 5.00 | 0.05 | - | 0.02 | 0.00 | - | - | 1 | 431.25% |
| FSLY220527P00006000 | 2022-05-16 2:26PM EDT | 6.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | - | 145 | 306.25% |
| FSLY220527P00007500 | 2022-05-24 10:51AM EDT | 7.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 20 | 218.75% |
| FSLY220527P00008000 | 2022-05-23 10:21AM EDT | 8.00 | 0.03 | 0.00 | 0.03 | +0.01 | +50.00% | 1 | 66 | 187.50% |
| FSLY220527P00008500 | 2022-05-25 2:33PM EDT | 8.50 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 27 | 12 | 173.44% |
| FSLY220527P00009000 | 2022-05-25 2:33PM EDT | 9.00 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 15 | 56 | 153.13% |
| FSLY220527P00009500 | 2022-05-24 3:56PM EDT | 9.50 | 0.10 | 0.04 | 0.06 | 0.00 | - | 35 | 88 | 132.81% |
| FSLY220527P00010000 | 2022-05-25 2:38PM EDT | 10.00 | 0.09 | 0.08 | 0.10 | -0.14 | -60.87% | 56 | 299 | 119.53% |
| FSLY220527P00010500 | 2022-05-25 12:45PM EDT | 10.50 | 0.19 | 0.15 | 0.19 | -0.20 | -51.28% | 21 | 100 | 109.38% |
| FSLY220527P00011000 | 2022-05-25 2:00PM EDT | 11.00 | 0.36 | 0.31 | 0.34 | -0.21 | -36.84% | 253 | 63 | 102.34% |
| FSLY220527P00011500 | 2022-05-25 2:06PM EDT | 11.50 | 0.64 | 0.58 | 0.63 | -0.32 | -33.33% | 7 | 165 | 104.69% |
| FSLY220527P00012000 | 2022-05-25 10:50AM EDT | 12.00 | 1.15 | 0.94 | 1.01 | -0.23 | -16.67% | 22 | 240 | 108.98% |
| FSLY220527P00012500 | 2022-05-24 1:58PM EDT | 12.50 | 1.71 | 1.36 | 1.80 | 0.00 | - | 7 | 39 | 174.22% |
| FSLY220527P00013000 | 2022-05-25 10:04AM EDT | 13.00 | 2.09 | 1.83 | 2.80 | +0.97 | +86.61% | 1 | 33 | 274.22% |
| FSLY220527P00013500 | 2022-05-23 1:31PM EDT | 13.50 | 1.89 | 1.90 | 3.10 | 0.00 | - | 1 | 23 | 204.69% |
| FSLY220527P00014000 | 2022-05-25 12:45PM EDT | 14.00 | 3.01 | 2.64 | 3.70 | +0.73 | +32.02% | 5 | 24 | 289.06% |
| FSLY220527P00014500 | 2022-05-23 2:48PM EDT | 14.50 | 2.74 | 2.46 | 4.35 | 0.00 | - | 1 | 4 | 206.25% |
| FSLY220527P00015000 | 2022-05-25 12:45PM EDT | 15.00 | 4.09 | 3.60 | 4.30 | +0.60 | +17.19% | 6 | 15 | 250.00% |
| FSLY220527P00015500 | 2022-05-09 2:18PM EDT | 15.50 | 3.96 | 3.85 | 5.25 | 0.00 | - | 4 | 2 | 314.84% |
| FSLY220527P00016000 | 2022-05-10 11:29AM EDT | 16.00 | 4.65 | 4.45 | 5.75 | 0.00 | - | 1 | 22 | 354.69% |
| FSLY220527P00016500 | 2022-05-05 1:26PM EDT | 16.50 | 3.36 | 4.85 | 6.25 | 0.00 | - | 8 | 16 | 353.13% |
| FSLY220527P00017000 | 2022-05-20 9:51AM EDT | 17.00 | 4.84 | 5.40 | 6.70 | 0.00 | - | 2 | 10 | 371.09% |
| FSLY220527P00017500 | 2022-04-20 11:44AM EDT | 17.50 | 2.10 | 5.45 | 5.85 | 0.00 | - | 19 | 11 | 0.00% |
| FSLY220527P00018000 | 2022-05-09 12:13PM EDT | 18.00 | 6.10 | 6.35 | 7.70 | 0.00 | - | 1 | 0 | 392.19% |
| FSLY220527P00018500 | 2022-05-11 2:23PM EDT | 18.50 | 8.43 | 6.85 | 8.15 | 0.00 | - | 15 | 13 | 395.31% |
| FSLY220527P00019000 | 2022-05-20 10:45AM EDT | 19.00 | 6.79 | 7.45 | 8.65 | 0.00 | - | 1 | 3 | 435.16% |
| FSLY220527P00019500 | 2022-04-08 3:54PM EDT | 19.50 | 3.40 | 6.20 | 7.10 | 0.00 | - | 4 | 3 | 0.00% |
| FSLY220527P00020000 | 2022-05-02 10:41AM EDT | 20.00 | 4.63 | 8.50 | 9.65 | 0.00 | - | 1 | 2 | 475.00% |
| FSLY220527P00020500 | 2022-05-19 11:00AM EDT | 20.50 | 8.60 | 8.95 | 10.15 | 0.00 | - | 1 | 1 | 476.56% |
| FSLY220527P00021000 | 2022-05-09 9:40AM EDT | 21.00 | 8.50 | 9.30 | 10.60 | 0.00 | - | 1 | 1 | 432.03% |
| FSLY220527P00022000 | 2022-05-16 12:13AM EDT | 22.00 | 11.65 | 10.10 | 11.65 | 0.00 | - | - | 1 | 390.63% |
| FSLY220527P00024000 | 2022-05-06 12:07PM EDT | 24.00 | 10.53 | 12.40 | 13.65 | 0.00 | - | 7 | 5 | 545.31% |
| FSLY220527P00025000 | 2022-04-18 9:30AM EDT | 25.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
