香港股市 將在 8 小時 50 分鐘 開市

Fastly, Inc. (FSLY)

NYSE - Nasdaq 即時價格。貨幣為 USD。
加入追蹤清單
8.62-0.07 (-0.86%)
市場開市。 截至 12:40PM EDT。
價內期權
認購期權範圍2024年5月24日
合約名稱上次交易日期拍板收市價買盤賣出價變化% 變化成交量未平倉合約引伸波幅
FSLY240524C000070002024-05-17 2:41PM EDT7.001.711.561.710.00-41893.75%
FSLY240524C000075002024-05-17 1:41PM EDT7.501.241.101.230.00-1192.19%
FSLY240524C000080002024-05-20 12:23PM EDT8.000.670.640.68-0.06-8.22%127256.25%
FSLY240524C000085002024-05-20 12:12PM EDT8.500.300.270.31-0.03-9.09%17273455.47%
FSLY240524C000090002024-05-20 12:12PM EDT9.000.090.080.09-0.04-30.77%1,1252,09154.69%
FSLY240524C000095002024-05-20 12:23PM EDT9.500.020.020.03-0.04-66.67%2303,11760.16%
FSLY240524C000100002024-05-20 11:40AM EDT10.000.030.010.030.00-4154279.69%
FSLY240524C000105002024-05-20 12:12PM EDT10.500.010.010.210.00-1677150.00%
FSLY240524C000110002024-05-20 10:16AM EDT11.000.010.010.04-0.02-66.67%360121.88%
FSLY240524C000115002024-05-20 11:39AM EDT11.500.010.010.03-0.03-75.00%58201134.38%
FSLY240524C000120002024-05-20 10:57AM EDT12.000.010.000.01-1.51-99.34%308118.75%
FSLY240524C000125002024-05-20 9:56AM EDT12.500.010.000.01-0.05-83.33%294131.25%
FSLY240524C000130002024-05-20 9:43AM EDT13.000.010.000.240.00-5644254.69%
FSLY240524C000135002024-05-20 9:35AM EDT13.500.010.000.16-0.01-50.00%5683246.88%
FSLY240524C000140002024-05-17 2:02PM EDT14.000.010.000.010.00-1073168.75%
FSLY240524C000145002024-05-02 10:30AM EDT14.500.010.000.050.00-1426221.88%
FSLY240524C000150002024-05-14 11:48AM EDT15.000.020.000.010.00-216187.50%
FSLY240524C000155002024-05-08 12:20PM EDT15.500.010.000.010.00-529193.75%
FSLY240524C000160002024-05-06 2:54PM EDT16.000.370.000.230.00-574337.50%
FSLY240524C000165002024-05-16 1:12PM EDT16.500.010.000.010.00-200246212.50%
FSLY240524C000170002024-05-20 9:34AM EDT17.000.010.000.010.00-95497225.00%
FSLY240524C000175002024-05-16 1:02PM EDT17.500.010.000.250.00-50107378.13%
FSLY240524C000180002024-05-16 9:39AM EDT18.000.010.000.250.00-1033389.06%
FSLY240524C000185002024-04-22 2:44PM EDT18.500.140.000.250.00--1399.22%
FSLY240524C000190002024-04-29 3:46PM EDT19.000.140.000.010.00--1256.25%
FSLY240524C000200002024-05-06 11:09AM EDT20.000.010.000.110.00-13368.75%
FSLY240524C000225002024-05-14 1:44PM EDT22.500.010.000.250.00-103471.88%
認沽盤範圍2024年5月24日
合約名稱上次交易日期拍板收市價買盤賣出價變化% 變化成交量未平倉合約引伸波幅
FSLY240524P000070002024-05-20 11:59AM EDT7.000.020.000.02+0.01+100.00%447993.75%
FSLY240524P000075002024-05-20 9:38AM EDT7.500.010.000.05-0.04-80.00%33282.03%
FSLY240524P000080002024-05-20 12:06PM EDT8.000.020.020.04-0.02-50.00%8121853.91%
FSLY240524P000085002024-05-20 12:17PM EDT8.500.140.140.15-0.01-6.67%13871850.39%
FSLY240524P000090002024-05-17 3:51PM EDT9.000.420.430.47-0.05-10.64%389751.56%
FSLY240524P000095002024-05-16 2:41PM EDT9.500.680.860.920.00-22653.13%
FSLY240524P000100002024-05-20 12:16PM EDT10.001.361.341.41+0.25+22.52%112550.00%
FSLY240524P000105002024-05-16 2:37PM EDT10.501.581.781.970.00-13350.00%
FSLY240524P000110002024-05-14 2:11PM EDT11.002.272.302.49+0.33+17.01%1183117.19%
FSLY240524P000115002024-05-15 3:47PM EDT11.502.772.782.920.00-1012156.25%
FSLY240524P000120002024-05-14 2:10PM EDT12.002.803.303.500.00-123154.69%
FSLY240524P000125002024-05-02 1:07PM EDT12.504.043.803.950.00-21250.00%
FSLY240524P000130002024-05-07 3:53PM EDT13.004.384.304.45-0.12-2.67%11650.00%
FSLY240524P000145002024-04-08 11:40AM EDT14.502.046.006.150.00--0341.41%
FSLY240524P000150002024-04-09 2:32PM EDT15.002.134.756.600.00--0367.19%
FSLY240524P000155002024-04-25 10:08AM EDT15.503.556.806.900.00--0245.31%
FSLY240524P000165002024-04-09 9:35AM EDT16.503.576.3510.050.00--0450.78%
FSLY240524P000175002024-05-16 12:12PM EDT17.508.558.858.900.00-21100.00%
FSLY240524P000180002024-05-09 12:25PM EDT18.009.469.209.400.00-33293.75%
FSLY240524P000190002024-05-14 10:00AM EDT19.0010.1510.3010.650.00-24392.19%
FSLY240524P000200002024-04-09 9:56AM EDT20.006.5010.4012.450.00--0364.06%