La bourse est fermée
Dow Jones
32 717,60 +323,35 (+1,00 %) Nasdaq
11 926,24 +210,16 (+1,79 %) Nikkei 225
27 883,78 +365,53 (+1,33 %) EUR/USD
1,0846 -0,0001 (-0,01 %) HANG SENG
20 192,40 +407,75 (+2,06 %) Bitcoin EUR
26 186,93 +961,06 (+3,81 %)
Fastly, Inc. (FSLY)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour31 mars 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY230331C00005500 | 2023-02-27 4:01PM EDT | 5.50 | 8.40 | 10.90 | 11.30 | 0.00 | - | - | 3 | 600.00% |
| FSLY230331C00007500 | 2023-03-17 11:13AM EDT | 7.50 | 8.25 | 8.85 | 9.15 | 0.00 | - | 1 | 0 | 510.94% |
| FSLY230331C00008000 | 2023-02-27 4:01PM EDT | 8.00 | 5.95 | 8.50 | 8.65 | 0.00 | - | 3 | 1 | 356.25% |
| FSLY230331C00008500 | 2023-03-28 3:09PM EDT | 8.50 | 7.87 | 7.80 | 8.10 | 0.00 | - | 14 | 36 | 378.13% |
| FSLY230331C00009000 | 2023-03-02 4:58PM EDT | 9.00 | 4.65 | 7.50 | 7.60 | 0.00 | - | 2 | 15 | 350.00% |
| FSLY230331C00009500 | 2023-03-28 1:43PM EDT | 9.50 | 6.94 | 6.95 | 7.15 | 0.00 | - | 7 | 13 | 375.00% |
| FSLY230331C00010000 | 2023-03-29 3:03PM EDT | 10.00 | 6.49 | 6.50 | 6.60 | +0.45 | +7.45% | 27 | 47 | 296.88% |
| FSLY230331C00010500 | 2023-03-15 12:59PM EDT | 10.50 | 3.88 | 5.90 | 6.20 | 0.00 | - | 1 | 1 | 350.00% |
| FSLY230331C00011000 | 2023-03-29 9:59AM EDT | 11.00 | 6.04 | 5.50 | 5.60 | +0.69 | +12.90% | 30 | 46 | 246.88% |
| FSLY230331C00011500 | 2023-03-24 9:30AM EDT | 11.50 | 4.36 | 4.90 | 5.10 | 0.00 | - | 1 | 7 | 223.44% |
| FSLY230331C00012000 | 2023-03-29 10:55AM EDT | 12.00 | 4.70 | 4.40 | 4.70 | +0.27 | +6.09% | 1 | 68 | 264.84% |
| FSLY230331C00012500 | 2023-03-29 2:14PM EDT | 12.50 | 3.95 | 3.95 | 4.15 | -0.15 | -3.66% | 2 | 23 | 213.28% |
| FSLY230331C00013000 | 2023-03-29 11:39AM EDT | 13.00 | 3.71 | 3.50 | 3.60 | +0.21 | +6.00% | 6 | 109 | 157.81% |
| FSLY230331C00013500 | 2023-03-28 9:44AM EDT | 13.50 | 2.85 | 2.98 | 3.10 | 0.00 | - | 4 | 35 | 137.50% |
| FSLY230331C00014000 | 2023-03-29 3:24PM EDT | 14.00 | 2.58 | 2.46 | 2.90 | -0.02 | -0.77% | 8 | 80 | 154.69% |
| FSLY230331C00014500 | 2023-03-29 3:59PM EDT | 14.50 | 2.03 | 1.98 | 2.26 | +0.25 | +14.04% | 4 | 61 | 107.81% |
| FSLY230331C00015000 | 2023-03-29 3:56PM EDT | 15.00 | 1.63 | 1.47 | 1.62 | +0.09 | +5.84% | 27 | 187 | 85.94% |
| FSLY230331C00015500 | 2023-03-29 3:53PM EDT | 15.50 | 1.20 | 1.09 | 1.18 | +0.07 | +6.19% | 21 | 202 | 69.14% |
| FSLY230331C00016000 | 2023-03-29 3:07PM EDT | 16.00 | 0.65 | 0.69 | 0.73 | -0.04 | -5.80% | 88 | 549 | 61.72% |
| FSLY230331C00016500 | 2023-03-29 3:54PM EDT | 16.50 | 0.40 | 0.36 | 0.41 | 0.00 | - | 217 | 360 | 59.38% |
| FSLY230331C00017000 | 2023-03-29 3:53PM EDT | 17.00 | 0.20 | 0.16 | 0.18 | -0.05 | -20.00% | 575 | 490 | 57.03% |
| FSLY230331C00017500 | 2023-03-29 2:25PM EDT | 17.50 | 0.07 | 0.07 | 0.08 | -0.05 | -41.67% | 299 | 1,088 | 60.16% |
| FSLY230331C00018000 | 2023-03-29 2:56PM EDT | 18.00 | 0.04 | 0.03 | 0.04 | -0.03 | -42.86% | 586 | 668 | 64.84% |
| FSLY230331C00018500 | 2023-03-29 3:58PM EDT | 18.50 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 15 | 123 | 75.00% |
| FSLY230331C00019000 | 2023-03-29 3:48PM EDT | 19.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 188 | 150 | 81.25% |
| FSLY230331C00019500 | 2023-03-29 9:59AM EDT | 19.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1 | 13 | 78.13% |
| FSLY230331C00020000 | 2023-03-28 3:43PM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 4,761 | 87.50% |
| FSLY230331C00021000 | 2023-03-24 3:15PM EDT | 21.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 14 | 15 | 109.38% |
| FSLY230331C00021500 | 2023-03-21 10:09AM EDT | 21.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 1 | 118.75% |
| FSLY230331C00022000 | 2023-03-21 2:27PM EDT | 22.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 1,001 | 125.00% |
| FSLY230331C00025000 | 2023-03-17 10:05AM EDT | 25.00 | 0.09 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 175.00% |
Options de ventepour31 mars 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY230331P00005000 | 2023-02-13 4:44PM EDT | 5.00 | 0.05 | 0.00 | 0.16 | 0.00 | - | 30 | 30 | 728.13% |
| FSLY230331P00006000 | 2023-03-06 1:02PM EDT | 6.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 425.00% |
| FSLY230331P00007000 | 2023-03-15 10:14AM EDT | 7.00 | 0.10 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 362.50% |
| FSLY230331P00007500 | 2023-03-22 9:43AM EDT | 7.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 108 | 337.50% |
| FSLY230331P00008500 | 2023-02-17 11:07AM EDT | 8.50 | 0.08 | 0.00 | 0.05 | 0.00 | - | 10 | 11 | 353.13% |
| FSLY230331P00009000 | 2023-03-15 10:14AM EDT | 9.00 | 0.11 | 0.00 | 0.01 | 0.00 | - | 1 | 39 | 262.50% |
| FSLY230331P00010000 | 2023-03-20 12:30PM EDT | 10.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 3 | 56 | 225.00% |
| FSLY230331P00010500 | 2023-03-29 3:47PM EDT | 10.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 50 | 200.00% |
| FSLY230331P00011000 | 2023-03-23 11:20AM EDT | 11.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 103 | 181.25% |
| FSLY230331P00011500 | 2023-03-24 2:36PM EDT | 11.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 86 | 162.50% |
| FSLY230331P00012000 | 2023-03-28 3:41PM EDT | 12.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 14 | 337 | 150.00% |
| FSLY230331P00012500 | 2023-03-28 2:23PM EDT | 12.50 | 0.01 | 0.00 | 0.06 | 0.00 | - | 8 | 138 | 170.31% |
| FSLY230331P00013000 | 2023-03-28 12:27PM EDT | 13.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 151 | 273 | 134.38% |
| FSLY230331P00013500 | 2023-03-29 2:43PM EDT | 13.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 71 | 96.88% |
| FSLY230331P00014000 | 2023-03-29 3:19PM EDT | 14.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 29 | 467 | 81.25% |
| FSLY230331P00014500 | 2023-03-29 3:48PM EDT | 14.50 | 0.01 | 0.01 | 0.03 | -0.03 | -75.00% | 68 | 453 | 84.38% |
| FSLY230331P00015000 | 2023-03-29 10:43AM EDT | 15.00 | 0.03 | 0.01 | 0.06 | -0.03 | -50.00% | 36 | 898 | 75.00% |
| FSLY230331P00015500 | 2023-03-29 3:52PM EDT | 15.50 | 0.08 | 0.06 | 0.07 | -0.03 | -27.27% | 124 | 564 | 66.02% |
| FSLY230331P00016000 | 2023-03-29 3:44PM EDT | 16.00 | 0.14 | 0.13 | 0.16 | -0.12 | -46.15% | 718 | 1,464 | 60.55% |
| FSLY230331P00016500 | 2023-03-29 3:53PM EDT | 16.50 | 0.28 | 0.30 | 0.34 | -0.21 | -42.86% | 170 | 269 | 58.40% |
| FSLY230331P00017000 | 2023-03-29 2:44PM EDT | 17.00 | 0.64 | 0.58 | 0.65 | -0.41 | -39.05% | 13 | 29 | 58.20% |
| FSLY230331P00017500 | 2023-03-17 10:02AM EDT | 17.50 | 2.00 | 0.95 | 1.08 | 0.00 | - | 2 | 3 | 60.16% |
| FSLY230331P00018500 | 2023-03-17 2:45PM EDT | 18.50 | 3.25 | 1.78 | 2.45 | 0.00 | - | 1 | 1 | 125.78% |
| FSLY230331P00019500 | 2023-03-16 1:50PM EDT | 19.50 | 3.90 | 2.83 | 3.10 | 0.00 | - | - | 3 | 101.56% |
| FSLY230331P00021000 | 2023-03-15 12:07PM EDT | 21.00 | 6.70 | 4.40 | 4.50 | 0.00 | - | - | 1 | 118.75% |
| FSLY230331P00024000 | 2023-03-15 12:05PM EDT | 24.00 | 9.65 | 7.25 | 7.60 | 0.00 | - | - | 1 | 279.69% |
© 2023 Yahoo. Tous droits réservés.
