La bourse est fermée

Fastly, Inc. (FSLY)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
8,70-0,19 (-2,14 %)
À la clôture : 04:00PM EDT
8,70 0,00 (0,00 %)
Échanges après Bourse : 07:54PM EDT
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:10.00
Options d’achatpour24 mai 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
FSLY240524C000100002024-05-17 2:37PM EDT2024-05-240.030.020.06-0.03-50.00%13254275.00%
FSLY240531C000100002024-05-17 3:18PM EDT2024-05-310.070.040.08-0.03-30.00%1438458.98%
FSLY240607C000100002024-05-17 1:54PM EDT2024-06-070.120.090.12-0.02-14.29%2225557.42%
FSLY240614C000100002024-05-17 3:42PM EDT2024-06-140.150.140.16-0.06-28.57%51,05456.64%
FSLY240621C000100002024-05-17 3:40PM EDT2024-06-210.190.200.23-0.07-26.92%1,5965,20358.59%
FSLY240628C000100002024-05-14 10:54AM EDT2024-06-280.460.131.360.00-26102.73%
FSLY240719C000100002024-05-17 3:49PM EDT2024-07-190.360.330.39-0.10-21.74%1642,32655.57%
FSLY240920C000100002024-05-17 3:04PM EDT2024-09-200.910.890.93-0.15-14.15%611,54467.58%
FSLY241220C000100002024-05-17 2:44PM EDT2024-12-201.421.381.47-0.10-6.58%138870.80%
FSLY250117C000100002024-05-17 3:42PM EDT2025-01-171.501.481.76-0.21-12.28%141,16473.54%
FSLY251219C000100002024-05-15 10:33AM EDT2025-12-192.802.552.970.00-244174.37%
FSLY260116C000100002024-05-17 2:05PM EDT2026-01-162.812.673.05-0.06-2.09%633975.00%
Options de ventepour24 mai 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
FSLY240524P000100002024-05-16 3:24PM EDT2024-05-241.111.061.390.00-1612594.53%
FSLY240531P000100002024-05-17 1:39PM EDT2024-05-311.311.131.65+0.10+8.26%612066.80%
FSLY240607P000100002024-05-03 11:28AM EDT2024-06-071.601.271.620.00-1564.45%
FSLY240614P000100002024-05-06 9:42AM EDT2024-06-141.351.052.10-0.23-14.56%2473.05%
FSLY240621P000100002024-05-17 3:37PM EDT2024-06-211.501.251.51+0.19+14.50%378758.01%
FSLY240719P000100002024-05-17 1:31PM EDT2024-07-191.551.571.65+0.10+6.90%1033851.56%
FSLY240920P000100002024-05-17 1:57PM EDT2024-09-202.032.022.070.00-189259.38%
FSLY241220P000100002024-05-17 3:54PM EDT2024-12-202.472.282.50+0.04+1.65%27338958.30%
FSLY250117P000100002024-05-17 1:52PM EDT2025-01-172.502.312.58+0.20+8.70%51,24656.84%
FSLY251219P000100002024-05-03 3:43PM EDT2025-12-193.421.893.700.00-11665.82%
FSLY260116P000100002024-05-15 11:15AM EDT2026-01-163.283.203.450.00-11,15455.76%