Marchés français ouverture 7 h 3 min

Fastly, Inc. (FSLY)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
17,27+0,43 (+2,55 %)
À la clôture : 04:00PM EST
17,25 -0,02 (-0,12 %)
Échanges après Bourse : 07:53PM EST
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour15 décembre 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
FSLY231215C000025002023-10-19 10:15AM EST2.5012.6015.2515.700.00-5111,578.13%
FSLY231215C000050002023-11-17 10:43AM EST5.0012.2512.0512.500.00-340393.75%
FSLY231215C000075002023-11-20 1:07PM EST7.5011.359.5510.050.00-5113340.63%
FSLY231215C000080002023-11-22 10:13AM EST8.009.758.959.450.00--3442.19%
FSLY231215C000090002023-11-28 1:02PM EST9.009.557.958.550.00--4428.91%
FSLY231215C000100002023-12-06 3:15PM EST10.007.206.957.450.00-4226331.25%
FSLY231215C000110002023-11-27 2:44PM EST11.006.855.956.700.00-12218.75%
FSLY231215C000125002023-12-07 2:02PM EST12.504.624.604.950.00-1462112.50%
FSLY231215C000135002023-12-08 3:06PM EST13.503.743.604.05+0.31+9.04%61131.25%
FSLY231215C000145002023-12-01 3:03PM EST14.503.502.593.150.00-55115.63%
FSLY231215C000150002023-12-08 3:48PM EST15.002.412.142.38+0.40+19.90%90542101.56%
FSLY231215C000155002023-12-05 12:03PM EST15.501.691.712.01-0.36-17.56%11378.91%
FSLY231215C000160002023-12-08 1:18PM EST16.001.441.381.53+0.19+15.20%221580.47%
FSLY231215C000165002023-12-08 2:31PM EST16.501.030.991.07+0.17+19.77%313471.48%
FSLY231215C000170002023-12-08 3:57PM EST17.000.690.680.72+0.12+21.05%18212969.34%
FSLY231215C000175002023-12-08 3:39PM EST17.500.460.440.48+0.06+15.00%2021,94369.92%
FSLY231215C000180002023-12-08 3:55PM EST18.000.280.280.29+0.04+16.67%34330470.31%
FSLY231215C000185002023-12-08 3:58PM EST18.500.180.160.19-0.01-5.26%9919671.88%
FSLY231215C000190002023-12-08 1:55PM EST19.000.130.100.12+0.02+18.18%1251,05774.61%
FSLY231215C000195002023-12-08 3:58PM EST19.500.050.040.09-0.03-37.50%2910676.17%
FSLY231215C000200002023-12-08 3:20PM EST20.000.070.020.07+0.02+40.00%893,18580.47%
FSLY231215C000205002023-12-05 10:23AM EST20.500.130.020.410.00-1032135.94%
FSLY231215C000210002023-12-08 2:21PM EST21.000.020.000.22-0.04-66.67%232123.05%
FSLY231215C000215002023-12-08 11:48AM EST21.500.010.000.05-0.10-90.91%30898.44%
FSLY231215C000220002023-12-04 12:10PM EST22.000.090.000.150.00-4178132.03%
FSLY231215C000225002023-12-08 11:32AM EST22.500.010.000.01-0.02-66.67%3323,59893.75%
FSLY231215C000230002023-11-29 9:54AM EST23.000.080.000.140.00-125147.66%
FSLY231215C000250002023-12-08 1:08PM EST25.000.010.000.01-0.02-66.67%101,583125.00%
FSLY231215C000300002023-12-07 2:56PM EST30.000.080.000.500.00-1930316.80%
FSLY231215C000350002023-12-01 10:10AM EST35.000.010.000.010.00-80484212.50%
FSLY231215C000400002023-11-22 3:46PM EST40.000.010.000.450.00-101,353419.53%
FSLY231215C000450002023-10-30 9:26AM EST45.000.020.000.000.00-4440100.00%
FSLY231215C000500002023-11-29 2:42PM EST50.000.040.000.050.00-1936362.50%
FSLY231215C000550002023-09-28 8:30AM EST55.000.040.000.170.00-2960456.25%
FSLY231215C000600002023-12-06 1:33PM EST60.000.010.000.190.00-1298490.63%
FSLY231215C000650002023-09-06 10:00AM EST65.000.050.000.170.00-100153506.25%
FSLY231215C000700002023-09-06 9:58AM EST70.000.040.000.170.00-100148528.13%
FSLY231215C000750002023-08-03 8:49AM EST75.000.030.000.050.00-1565475.00%
Options de ventepour15 décembre 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
FSLY231215P000025002023-05-08 9:16AM EST2.500.030.000.750.00-101,1831,278.13%
FSLY231215P000050002023-10-03 9:20AM EST5.000.020.000.060.00-2197493.75%
FSLY231215P000075002023-11-13 9:49AM EST7.500.020.000.500.00-2237514.06%
FSLY231215P000100002023-12-07 9:30AM EST10.000.110.000.040.00-4418218.75%
FSLY231215P000125002023-12-08 10:27AM EST12.500.020.000.05-0.03-60.00%1675143.75%
FSLY231215P000140002023-12-08 3:51PM EST14.000.010.010.03-0.03-75.00%20195.31%
FSLY231215P000145002023-12-07 3:48PM EST14.500.040.000.060.00-1023987.50%
FSLY231215P000150002023-12-08 3:38PM EST15.000.040.030.05-0.06-60.00%461,93078.13%
FSLY231215P000155002023-12-07 1:37PM EST15.500.120.060.08-0.01-7.69%15273.44%
FSLY231215P000160002023-12-08 3:37PM EST16.000.150.110.14-0.07-31.82%13431969.14%
FSLY231215P000165002023-12-08 3:51PM EST16.500.230.220.25-0.15-39.47%1914167.77%
FSLY231215P000170002023-12-08 3:30PM EST17.000.400.400.44-0.27-40.30%3914567.97%
FSLY231215P000175002023-12-08 3:54PM EST17.500.690.660.69-0.27-28.12%132,42667.97%
FSLY231215P000180002023-12-08 3:02PM EST18.001.030.991.04-0.21-16.94%1924670.31%
FSLY231215P000185002023-12-06 3:17PM EST18.501.591.241.440.00-12760.16%
FSLY231215P000190002023-12-04 1:23PM EST19.001.841.731.88+0.42+29.58%21966.41%
FSLY231215P000195002023-12-06 3:22PM EST19.502.482.152.520.00-11986.72%
FSLY231215P000200002023-12-05 3:02PM EST20.002.702.622.870.00-11,91065.63%
FSLY231215P000205002023-11-30 10:21AM EST20.503.102.933.600.00-3785.94%
FSLY231215P000210002023-12-07 10:19AM EST21.004.053.603.950.00-14100.78%
FSLY231215P000215002023-12-04 3:10PM EST21.503.704.054.450.00--395.31%
FSLY231215P000220002023-12-07 10:18AM EST22.005.054.555.000.00-240118.75%
FSLY231215P000225002023-11-22 10:07AM EST22.504.895.005.400.00-5656170.70%
FSLY231215P000250002023-10-18 2:13PM EST25.009.926.807.350.00-110.00%
FSLY231215P000300002023-10-05 2:37PM EST30.0014.1012.1012.500.00-100.00%
FSLY231215P000350002023-09-15 9:23AM EST35.0014.3020.2520.400.00-10771.48%
FSLY231215P000400002023-08-04 1:01PM EST40.0018.9515.8516.050.00-100.00%
FSLY231215P000450002023-11-09 1:01PM EST45.0027.9527.5528.000.00-10359.38%
FSLY231215P000500002023-09-13 9:35AM EST50.0033.7027.5027.800.00-100.00%
FSLY231215P000550002022-05-19 9:55AM EST55.0043.1843.7544.500.00-201,459.96%
FSLY231215P000600002023-09-08 2:25PM EST60.0036.9539.3539.600.00-100.00%
FSLY231215P000650002022-07-22 8:34AM EST65.0052.5954.0055.350.00-101,600.39%
FSLY231215P000700002023-01-13 3:52PM EST70.0060.3059.5560.800.00-101,694.92%
FSLY231215P000750002023-12-07 11:26AM EST75.0058.0567.4068.000.00-112,069.92%