FSLY - Fastly, Inc.
NYSE - NYSE Prix différé. Devise en USD
Dans le cours
Prix d’exercice:15.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY230609C00015000 | 2023-06-02 1:38PM EDT | 2023-06-09 | 1.54 | 1.45 | 1.82 | +0.08 | +5.48% | 182 | 6,387 | 72.27% |
| FSLY230616C00015000 | 2023-06-02 3:41PM EDT | 2023-06-16 | 1.77 | 1.73 | 1.80 | +0.05 | +2.91% | 68 | 2,550 | 66.02% |
| FSLY230623C00015000 | 2023-06-02 3:51PM EDT | 2023-06-23 | 2.07 | 2.05 | 2.17 | +0.29 | +16.29% | 13 | 11,132 | 81.45% |
| FSLY230630C00015000 | 2023-05-30 1:45PM EDT | 2023-06-30 | 2.33 | 2.15 | 2.28 | +0.42 | +21.99% | 1 | 49 | 77.25% |
| FSLY230707C00015000 | 2023-06-01 11:14AM EDT | 2023-07-07 | 2.10 | 2.20 | 2.42 | -0.06 | -2.78% | 3 | 27 | 74.51% |
| FSLY230721C00015000 | 2023-06-02 3:06PM EDT | 2023-07-21 | 2.48 | 2.50 | 2.54 | +0.03 | +1.22% | 49 | 332 | 72.85% |
| FSLY230915C00015000 | 2023-06-01 3:33PM EDT | 2023-09-15 | 3.25 | 3.30 | 3.45 | +0.05 | +1.56% | 1 | 866 | 76.61% |
| FSLY231215C00015000 | 2023-06-02 2:27PM EDT | 2023-12-15 | 4.24 | 4.10 | 4.35 | +0.11 | +2.66% | 45 | 612 | 75.49% |
| FSLY240119C00015000 | 2023-06-02 2:45PM EDT | 2024-01-19 | 4.40 | 4.45 | 4.60 | -0.05 | -1.12% | 11 | 4,708 | 75.88% |
| FSLY240621C00015000 | 2023-06-01 12:43PM EDT | 2024-06-21 | 5.35 | 5.35 | 5.65 | 0.00 | - | 1 | 7 | 75.00% |
| FSLY240719C00015000 | 2023-05-25 11:52AM EDT | 2024-07-19 | 4.35 | 5.60 | 5.80 | 0.00 | - | 1 | 197 | 75.66% |
| FSLY250117C00015000 | 2023-06-02 3:43PM EDT | 2025-01-17 | 6.58 | 6.40 | 6.60 | +0.43 | +6.99% | 2 | 339 | 74.10% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY230609P00015000 | 2023-06-02 3:43PM EDT | 2023-06-09 | 0.08 | 0.07 | 0.10 | -0.09 | -52.94% | 20 | 61 | 60.55% |
| FSLY230616P00015000 | 2023-06-02 3:38PM EDT | 2023-06-16 | 0.27 | 0.25 | 0.31 | -0.13 | -32.50% | 23 | 2,072 | 66.60% |
| FSLY230623P00015000 | 2023-06-02 3:52PM EDT | 2023-06-23 | 0.58 | 0.52 | 0.63 | -0.12 | -17.14% | 7 | 63 | 77.93% |
| FSLY230630P00015000 | 2023-05-23 2:56PM EDT | 2023-06-30 | 1.40 | 0.63 | 0.73 | 0.00 | - | 1 | 5 | 74.41% |
| FSLY230707P00015000 | 2023-06-02 10:31AM EDT | 2023-07-07 | 0.79 | 0.69 | 0.80 | -0.22 | -21.78% | 4 | 6 | 70.22% |
| FSLY230721P00015000 | 2023-06-01 3:23PM EDT | 2023-07-21 | 0.95 | 0.87 | 0.96 | -0.06 | -5.94% | 10 | 158 | 67.48% |
| FSLY230915P00015000 | 2023-05-31 10:39AM EDT | 2023-09-15 | 1.93 | 1.64 | 1.70 | 0.00 | - | 141 | 289 | 69.92% |
| FSLY231215P00015000 | 2023-05-30 3:43PM EDT | 2023-12-15 | 2.53 | 2.33 | 2.46 | 0.00 | - | 10 | 599 | 67.72% |
| FSLY240119P00015000 | 2023-06-02 3:43PM EDT | 2024-01-19 | 2.60 | 2.49 | 2.64 | -0.13 | -4.76% | 2 | 349 | 65.97% |
| FSLY240719P00015000 | 2023-05-31 3:04PM EDT | 2024-07-19 | 3.60 | 3.40 | 3.55 | 0.00 | - | 2 | 17 | 63.79% |
| FSLY250117P00015000 | 2023-06-01 1:19PM EDT | 2025-01-17 | 4.11 | 3.95 | 4.10 | 0.00 | - | 3 | 200 | 60.55% |
© 2023 Yahoo. Tous droits réservés.