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:12.50
Options d’achatpour10 février 2023
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
FSLY230210C000125002023-02-03 3:52PM EST2023-02-100.120.120.16-0.18-60.00%11318281.64%
FSLY230217C000125002023-02-03 3:38PM EST2023-02-170.640.570.61-0.17-20.99%2321,418116.21%
FSLY230224C000125002023-02-03 3:59PM EST2023-02-240.640.590.69-0.38-37.25%42899.80%
FSLY230303C000125002023-02-02 1:59PM EST2023-03-031.150.620.800.00-241192.19%
FSLY230317C000125002023-02-03 3:55PM EST2023-03-170.890.840.89-0.21-19.09%793,71085.74%
FSLY230616C000125002023-02-03 3:14PM EST2023-06-161.751.651.73-0.17-8.85%2164878.56%
FSLY230915C000125002023-02-03 2:17PM EST2023-09-152.352.082.59-0.17-6.75%13278.86%
FSLY231215C000125002023-02-02 11:19AM EST2023-12-152.902.612.870.00-1023076.32%
FSLY240119C000125002023-02-03 3:48PM EST2024-01-192.902.782.98-0.40-12.12%101,39075.64%
FSLY250117C000125002023-02-03 12:55PM EST2025-01-174.554.054.35+0.03+0.66%127975.10%
Options de ventepour10 février 2023
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
FSLY230217P000125002023-02-03 3:56PM EST2023-02-171.731.721.78+0.38+28.15%686113.87%
FSLY230224P000125002023-02-02 1:30PM EST2023-02-241.341.751.980.00-13104.10%
FSLY230317P000125002023-02-03 11:19AM EST2023-03-171.701.972.01-0.01-0.58%529682.03%
FSLY230616P000125002023-02-02 3:35PM EST2023-06-162.372.632.700.00-233771.05%
FSLY230915P000125002023-01-25 10:51AM EST2023-09-154.002.963.200.00--166.50%
FSLY231215P000125002023-02-03 12:24PM EST2023-12-153.253.403.50-1.00-23.53%126164.94%
FSLY240119P000125002023-02-03 12:24PM EST2024-01-193.353.453.65-0.98-22.63%15463.92%
FSLY250117P000125002023-01-23 2:42PM EST2025-01-174.804.304.650.00-42059.81%