La bourse est fermée

Fastly, Inc. (FSLY)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
11,32-0,58 (-4,87 %)
À la clôture : 04:00PM EST
11,30 -0,02 (-0,18 %)
Échanges après Bourse : 07:59PM EST
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:10.00
Options d’achatpour10 février 2023
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
FSLY230210C000100002023-02-03 2:28PM EST2023-02-101.531.331.58-0.84-35.44%6124096.48%
FSLY230217C000100002023-02-03 3:14PM EST2023-02-171.861.741.88-0.27-12.68%532,074122.46%
FSLY230224C000100002023-02-03 2:12PM EST2023-02-242.051.781.99-0.35-14.58%30153108.40%
FSLY230303C000100002023-02-03 12:30PM EST2023-03-032.401.852.12-0.11-4.38%156103.32%
FSLY230310C000100002023-02-02 10:50AM EST2023-03-102.301.812.250.00-1296.29%
FSLY230317C000100002023-02-03 3:08PM EST2023-03-172.162.062.14-0.49-18.49%2826,48593.16%
FSLY230616C000100002023-02-03 3:48PM EST2023-06-162.882.762.91-0.60-17.24%438983.11%
FSLY230915C000100002023-02-03 12:42PM EST2023-09-153.783.253.50+0.28+8.00%6481.40%
FSLY231215C000100002023-01-25 11:15AM EST2023-12-152.673.753.850.00-5017480.27%
FSLY240119C000100002023-02-03 10:13AM EST2024-01-194.193.854.00-0.46-9.89%431,06579.39%
FSLY250117C000100002023-02-03 9:44AM EST2025-01-175.354.855.45-0.17-3.08%1228078.86%
Options de ventepour10 février 2023
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
FSLY230210P000100002023-02-03 3:41PM EST2023-02-100.080.060.09+0.01+14.29%2439378.91%
FSLY230217P000100002023-02-03 3:59PM EST2023-02-170.450.430.48+0.09+25.00%60853117.58%
FSLY230224P000100002023-02-03 2:12PM EST2023-02-240.470.480.54+0.13+38.24%3046102.34%
FSLY230303P000100002023-01-30 9:30AM EST2023-03-030.910.540.630.00-102295.90%
FSLY230317P000100002023-02-03 12:58PM EST2023-03-170.620.700.74+0.02+3.33%2185788.67%
FSLY230616P000100002023-02-03 12:35PM EST2023-06-161.221.341.38+0.04+3.39%425876.76%
FSLY231215P000100002023-02-02 2:00PM EST2023-12-151.882.032.200.00-432570.26%
FSLY240119P000100002023-02-02 1:17PM EST2024-01-191.972.122.340.00-143469.68%
FSLY250117P000100002023-02-02 2:16PM EST2025-01-172.852.773.150.00-64362.21%