La bourse est fermée

Fastly, Inc. (FSLY)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
11,19+0,48 (+4,44 %)
À partir de 03:03PM EDT. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour27 mai 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
FSLY220527C000100002022-05-25 11:14AM EDT10.001.201.041.37+0.20+20.00%55679.69%
FSLY220527C000105002022-05-25 1:25PM EDT10.500.800.770.87+0.26+48.15%33898.05%
FSLY220527C000110002022-05-25 2:41PM EDT11.000.460.440.48+0.09+24.32%35459489.84%
FSLY220527C000115002022-05-25 2:23PM EDT11.500.240.210.25+0.04+20.00%20726189.06%
FSLY220527C000120002022-05-25 2:38PM EDT12.000.110.090.11+0.02+22.22%20955589.45%
FSLY220527C000125002022-05-25 2:00PM EDT12.500.050.040.050.00-15432693.75%
FSLY220527C000130002022-05-25 2:22PM EDT13.000.020.020.03-0.03-60.00%19412103.13%
FSLY220527C000135002022-05-25 2:36PM EDT13.500.020.010.02-0.01-33.33%15367112.50%
FSLY220527C000140002022-05-25 10:02AM EDT14.000.020.010.030.00-2297134.38%
FSLY220527C000145002022-05-25 11:41AM EDT14.500.010.010.020.00-11352143.75%
FSLY220527C000150002022-05-24 3:43PM EDT15.000.010.000.030.00-19342159.38%
FSLY220527C000155002022-05-24 10:53AM EDT15.500.020.000.030.00-285175.00%
FSLY220527C000160002022-05-23 10:37AM EDT16.000.030.000.030.00-120105187.50%
FSLY220527C000165002022-05-25 1:17PM EDT16.500.010.010.030.00-32175209.38%
FSLY220527C000170002022-05-20 11:00AM EDT17.000.030.000.030.00-3333215.63%
FSLY220527C000175002022-05-25 1:15PM EDT17.500.010.000.03-0.01-50.00%123225.00%
FSLY220527C000180002022-05-20 10:51AM EDT18.000.020.000.050.00-4451256.25%
FSLY220527C000185002022-05-23 11:49AM EDT18.500.020.000.030.00-118250.00%
FSLY220527C000190002022-05-16 2:43PM EDT19.000.030.000.030.00-6365262.50%
FSLY220527C000195002022-05-13 10:55AM EDT19.500.050.000.210.00-1012373.44%
FSLY220527C000200002022-05-10 10:44AM EDT20.000.050.000.030.00-1344281.25%
FSLY220527C000205002022-05-16 3:57PM EDT20.500.060.000.030.00-13293.75%
FSLY220527C000210002022-05-19 1:16PM EDT21.000.010.000.210.00-17410.94%
FSLY220527C000215002022-05-19 1:04PM EDT21.500.030.000.210.00-521421.88%
FSLY220527C000220002022-05-05 9:39AM EDT22.000.400.000.050.00-18343.75%
FSLY220527C000225002022-05-06 3:24PM EDT22.500.070.000.030.00-1050331.25%
FSLY220527C000230002022-05-06 11:31AM EDT23.000.130.000.030.00-15337.50%
FSLY220527C000240002022-05-19 1:57PM EDT24.000.020.000.030.00-1134356.25%
FSLY220527C000250002022-05-13 1:24PM EDT25.000.020.000.030.00-418368.75%
FSLY220527C000300002022-05-18 9:39AM EDT30.000.010.000.010.00-115387.50%
FSLY220527C000350002022-05-25 9:47AM EDT35.000.030.000.750.00-12817.97%
Options de ventepour27 mai 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
FSLY220527P000050002022-05-16 12:13AM EDT5.000.05-0.020.00--1431.25%
FSLY220527P000060002022-05-16 2:26PM EDT6.000.030.000.020.00--145306.25%
FSLY220527P000075002022-05-24 10:51AM EDT7.500.020.000.030.00-120218.75%
FSLY220527P000080002022-05-23 10:21AM EDT8.000.030.000.03+0.01+50.00%166187.50%
FSLY220527P000085002022-05-25 2:33PM EDT8.500.020.020.03-0.02-50.00%2712173.44%
FSLY220527P000090002022-05-25 2:33PM EDT9.000.030.030.04-0.02-40.00%1556153.13%
FSLY220527P000095002022-05-24 3:56PM EDT9.500.100.040.060.00-3588132.81%
FSLY220527P000100002022-05-25 2:38PM EDT10.000.090.080.10-0.14-60.87%56299119.53%
FSLY220527P000105002022-05-25 12:45PM EDT10.500.190.150.19-0.20-51.28%21100109.38%
FSLY220527P000110002022-05-25 2:00PM EDT11.000.360.310.34-0.21-36.84%25363102.34%
FSLY220527P000115002022-05-25 2:06PM EDT11.500.640.580.63-0.32-33.33%7165104.69%
FSLY220527P000120002022-05-25 10:50AM EDT12.001.150.941.01-0.23-16.67%22240108.98%
FSLY220527P000125002022-05-24 1:58PM EDT12.501.711.361.800.00-739174.22%
FSLY220527P000130002022-05-25 10:04AM EDT13.002.091.832.80+0.97+86.61%133274.22%
FSLY220527P000135002022-05-23 1:31PM EDT13.501.891.903.100.00-123204.69%
FSLY220527P000140002022-05-25 12:45PM EDT14.003.012.643.70+0.73+32.02%524289.06%
FSLY220527P000145002022-05-23 2:48PM EDT14.502.742.464.350.00-14206.25%
FSLY220527P000150002022-05-25 12:45PM EDT15.004.093.604.30+0.60+17.19%615250.00%
FSLY220527P000155002022-05-09 2:18PM EDT15.503.963.855.250.00-42314.84%
FSLY220527P000160002022-05-10 11:29AM EDT16.004.654.455.750.00-122354.69%
FSLY220527P000165002022-05-05 1:26PM EDT16.503.364.856.250.00-816353.13%
FSLY220527P000170002022-05-20 9:51AM EDT17.004.845.406.700.00-210371.09%
FSLY220527P000175002022-04-20 11:44AM EDT17.502.105.455.850.00-19110.00%
FSLY220527P000180002022-05-09 12:13PM EDT18.006.106.357.700.00-10392.19%
FSLY220527P000185002022-05-11 2:23PM EDT18.508.436.858.150.00-1513395.31%
FSLY220527P000190002022-05-20 10:45AM EDT19.006.797.458.650.00-13435.16%
FSLY220527P000195002022-04-08 3:54PM EDT19.503.406.207.100.00-430.00%
FSLY220527P000200002022-05-02 10:41AM EDT20.004.638.509.650.00-12475.00%
FSLY220527P000205002022-05-19 11:00AM EDT20.508.608.9510.150.00-11476.56%
FSLY220527P000210002022-05-09 9:40AM EDT21.008.509.3010.600.00-11432.03%
FSLY220527P000220002022-05-16 12:13AM EDT22.0011.6510.1011.650.00--1390.63%
FSLY220527P000240002022-05-06 12:07PM EDT24.0010.5312.4013.650.00-75545.31%
FSLY220527P000250002022-04-18 9:30AM EDT25.007.050.000.000.00--20.00%