FSLY - Fastly, Inc.
NYSE - NYSE Prix différé. Devise en USD
Dans le cours
Prix d’exercice:12.50
Options d’achatpour9 juin 2023
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY230609C00012500 | 2023-05-25 10:18AM EDT | 2023-06-09 | 2.32 | 3.85 | 4.40 | 0.00 | - | 1 | 24 | 164.84% |
| FSLY230616C00012500 | 2023-06-02 2:23PM EDT | 2023-06-16 | 3.97 | 3.85 | 4.25 | +0.17 | +4.47% | 11 | 757 | 92.58% |
| FSLY230623C00012500 | 2023-05-25 12:53PM EDT | 2023-06-23 | 2.71 | 3.85 | 4.45 | 0.00 | - | 1 | 19 | 94.53% |
| FSLY230714C00012500 | 2023-06-01 3:37PM EDT | 2023-07-14 | 4.13 | 4.15 | 4.45 | +4.13 | - | - | 5 | 80.96% |
| FSLY230721C00012500 | 2023-06-02 9:47AM EDT | 2023-07-21 | 4.32 | 4.30 | 4.55 | +0.52 | +13.68% | 4 | 55 | 84.47% |
| FSLY230915C00012500 | 2023-06-02 12:37PM EDT | 2023-09-15 | 4.95 | 4.95 | 5.05 | +0.10 | +2.06% | 8 | 470 | 82.72% |
| FSLY231215C00012500 | 2023-05-23 9:46AM EDT | 2023-12-15 | 3.75 | 5.65 | 5.85 | 0.00 | - | 1 | 351 | 81.84% |
| FSLY240119C00012500 | 2023-06-02 11:23AM EDT | 2024-01-19 | 5.88 | 5.90 | 6.05 | +0.38 | +6.91% | 1 | 1,473 | 81.10% |
| FSLY240621C00012500 | 2023-05-26 11:26AM EDT | 2024-06-21 | 5.93 | 6.65 | 7.00 | 0.00 | - | 6 | 7 | 79.39% |
| FSLY240719C00012500 | 2023-05-30 10:50AM EDT | 2024-07-19 | 6.40 | 6.80 | 7.05 | 0.00 | - | 3 | 8 | 78.56% |
| FSLY250117C00012500 | 2023-05-31 10:30AM EDT | 2025-01-17 | 7.10 | 7.60 | 7.80 | 0.00 | - | 5 | 201 | 77.76% |
Options de ventepour9 juin 2023
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY230609P00012500 | 2023-05-26 11:14AM EDT | 2023-06-09 | 0.07 | 0.00 | 0.03 | 0.00 | - | 53 | 60 | 106.25% |
| FSLY230616P00012500 | 2023-06-02 3:38PM EDT | 2023-06-16 | 0.05 | 0.04 | 0.08 | -0.01 | -16.67% | 28 | 2,259 | 92.58% |
| FSLY230623P00012500 | 2023-05-31 3:38PM EDT | 2023-06-23 | 0.20 | 0.08 | 0.17 | 0.00 | - | 5 | 8 | 88.67% |
| FSLY230630P00012500 | 2023-06-02 10:24AM EDT | 2023-06-30 | 0.21 | 0.14 | 0.22 | -0.19 | -47.50% | 1 | 11 | 84.18% |
| FSLY230707P00012500 | 2023-06-02 3:55PM EDT | 2023-07-07 | 0.22 | 0.20 | 0.25 | -0.05 | -18.52% | 28 | 5 | 80.08% |
| FSLY230721P00012500 | 2023-06-02 10:32AM EDT | 2023-07-21 | 0.37 | 0.29 | 0.36 | -0.05 | -11.90% | 1 | 89 | 75.98% |
| FSLY230915P00012500 | 2023-06-02 10:58AM EDT | 2023-09-15 | 0.91 | 0.80 | 0.86 | -0.01 | -1.09% | 1 | 1,315 | 75.29% |
| FSLY231215P00012500 | 2023-06-02 3:56PM EDT | 2023-12-15 | 1.45 | 1.38 | 1.46 | -0.05 | -3.33% | 1 | 596 | 72.36% |
| FSLY240119P00012500 | 2023-05-30 11:04AM EDT | 2024-01-19 | 1.70 | 1.56 | 1.65 | 0.00 | - | 3 | 348 | 71.39% |
| FSLY240719P00012500 | 2023-05-10 3:51PM EDT | 2024-07-19 | 3.15 | 2.24 | 2.37 | 0.00 | - | 141 | 236 | 66.68% |
| FSLY250117P00012500 | 2023-05-16 1:34PM EDT | 2025-01-17 | 3.60 | 2.80 | 2.87 | 0.00 | - | 1 | 2,896 | 63.87% |
© 2023 Yahoo. Tous droits réservés.