La bourse est fermée

Fastly, Inc. (FSLY)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
16,56+0,14 (+0,85 %)
À la clôture : 04:00PM EDT
16,51 -0,05 (-0,30 %)
Échanges après Bourse : 04:11PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour31 mars 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
FSLY230331C000055002023-02-27 4:01PM EDT5.508.4010.9011.300.00--3600.00%
FSLY230331C000075002023-03-17 11:13AM EDT7.508.258.859.150.00-10510.94%
FSLY230331C000080002023-02-27 4:01PM EDT8.005.958.508.650.00-31356.25%
FSLY230331C000085002023-03-28 3:09PM EDT8.507.877.808.100.00-1436378.13%
FSLY230331C000090002023-03-02 4:58PM EDT9.004.657.507.600.00-215350.00%
FSLY230331C000095002023-03-28 1:43PM EDT9.506.946.957.150.00-713375.00%
FSLY230331C000100002023-03-29 3:03PM EDT10.006.496.506.60+0.45+7.45%2747296.88%
FSLY230331C000105002023-03-15 12:59PM EDT10.503.885.906.200.00-11350.00%
FSLY230331C000110002023-03-29 9:59AM EDT11.006.045.505.60+0.69+12.90%3046246.88%
FSLY230331C000115002023-03-24 9:30AM EDT11.504.364.905.100.00-17223.44%
FSLY230331C000120002023-03-29 10:55AM EDT12.004.704.404.70+0.27+6.09%168264.84%
FSLY230331C000125002023-03-29 2:14PM EDT12.503.953.954.15-0.15-3.66%223213.28%
FSLY230331C000130002023-03-29 11:39AM EDT13.003.713.503.60+0.21+6.00%6109157.81%
FSLY230331C000135002023-03-28 9:44AM EDT13.502.852.983.100.00-435137.50%
FSLY230331C000140002023-03-29 3:24PM EDT14.002.582.462.90-0.02-0.77%880154.69%
FSLY230331C000145002023-03-29 3:59PM EDT14.502.031.982.26+0.25+14.04%461107.81%
FSLY230331C000150002023-03-29 3:56PM EDT15.001.631.471.62+0.09+5.84%2718785.94%
FSLY230331C000155002023-03-29 3:53PM EDT15.501.201.091.18+0.07+6.19%2120269.14%
FSLY230331C000160002023-03-29 3:07PM EDT16.000.650.690.73-0.04-5.80%8854961.72%
FSLY230331C000165002023-03-29 3:54PM EDT16.500.400.360.410.00-21736059.38%
FSLY230331C000170002023-03-29 3:53PM EDT17.000.200.160.18-0.05-20.00%57549057.03%
FSLY230331C000175002023-03-29 2:25PM EDT17.500.070.070.08-0.05-41.67%2991,08860.16%
FSLY230331C000180002023-03-29 2:56PM EDT18.000.040.030.04-0.03-42.86%58666864.84%
FSLY230331C000185002023-03-29 3:58PM EDT18.500.020.020.03-0.02-50.00%1512375.00%
FSLY230331C000190002023-03-29 3:48PM EDT19.000.010.010.02-0.02-66.67%18815081.25%
FSLY230331C000195002023-03-29 9:59AM EDT19.500.010.000.01-0.02-66.67%11378.13%
FSLY230331C000200002023-03-28 3:43PM EDT20.000.010.000.010.00-44,76187.50%
FSLY230331C000210002023-03-24 3:15PM EDT21.000.030.000.010.00-1415109.38%
FSLY230331C000215002023-03-21 10:09AM EDT21.500.030.000.010.00--1118.75%
FSLY230331C000220002023-03-21 2:27PM EDT22.000.020.000.010.00-11,001125.00%
FSLY230331C000250002023-03-17 10:05AM EDT25.000.090.000.010.00-11175.00%
Options de ventepour31 mars 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
FSLY230331P000050002023-02-13 4:44PM EDT5.000.050.000.160.00-3030728.13%
FSLY230331P000060002023-03-06 1:02PM EDT6.000.020.000.010.00-11425.00%
FSLY230331P000070002023-03-15 10:14AM EDT7.000.100.000.010.00-12362.50%
FSLY230331P000075002023-03-22 9:43AM EDT7.500.010.000.010.00-2108337.50%
FSLY230331P000085002023-02-17 11:07AM EDT8.500.080.000.050.00-1011353.13%
FSLY230331P000090002023-03-15 10:14AM EDT9.000.110.000.010.00-139262.50%
FSLY230331P000100002023-03-20 12:30PM EDT10.000.040.000.010.00-356225.00%
FSLY230331P000105002023-03-29 3:47PM EDT10.500.010.000.01-0.01-50.00%150200.00%
FSLY230331P000110002023-03-23 11:20AM EDT11.000.010.000.010.00-2103181.25%
FSLY230331P000115002023-03-24 2:36PM EDT11.500.020.000.010.00-186162.50%
FSLY230331P000120002023-03-28 3:41PM EDT12.000.020.000.010.00-14337150.00%
FSLY230331P000125002023-03-28 2:23PM EDT12.500.010.000.060.00-8138170.31%
FSLY230331P000130002023-03-28 12:27PM EDT13.000.010.000.030.00-151273134.38%
FSLY230331P000135002023-03-29 2:43PM EDT13.500.010.000.01-0.01-50.00%17196.88%
FSLY230331P000140002023-03-29 3:19PM EDT14.000.010.000.01-0.03-75.00%2946781.25%
FSLY230331P000145002023-03-29 3:48PM EDT14.500.010.010.03-0.03-75.00%6845384.38%
FSLY230331P000150002023-03-29 10:43AM EDT15.000.030.010.06-0.03-50.00%3689875.00%
FSLY230331P000155002023-03-29 3:52PM EDT15.500.080.060.07-0.03-27.27%12456466.02%
FSLY230331P000160002023-03-29 3:44PM EDT16.000.140.130.16-0.12-46.15%7181,46460.55%
FSLY230331P000165002023-03-29 3:53PM EDT16.500.280.300.34-0.21-42.86%17026958.40%
FSLY230331P000170002023-03-29 2:44PM EDT17.000.640.580.65-0.41-39.05%132958.20%
FSLY230331P000175002023-03-17 10:02AM EDT17.502.000.951.080.00-2360.16%
FSLY230331P000185002023-03-17 2:45PM EDT18.503.251.782.450.00-11125.78%
FSLY230331P000195002023-03-16 1:50PM EDT19.503.902.833.100.00--3101.56%
FSLY230331P000210002023-03-15 12:07PM EDT21.006.704.404.500.00--1118.75%
FSLY230331P000240002023-03-15 12:05PM EDT24.009.657.257.600.00--1279.69%