Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.

Fastly Inc (FSLY)

18,30

-1,61

( -8,09% )

Mis à jour : 18:47:55

Fastly Inc ([symbol]) Options

FSLY Flux des options

Achats

Strike	Achat	Vente	Dernier Prix	Point Médian	Var	Var %	Volume	INT OUVERT	Dernière Trans
13,50	4,60	6,90	6,69	5,75	0,00	0,00 %	0	9	-
14,00	4,20	5,50	5,03	4,85	-0,86	-14,60 %	1	7	18:14:19
14,50	3,70	5,10	4,61	4,40	-1,17	-20,24 %	4	6	18:14:19
15,00	3,20	4,60	4,30	3,90	-0,83	-16,18 %	3	31	16:44:55
15,50	2,60	4,40	4,80	3,50	0,00	0,00 %	0	11	-
16,00	2,20	3,50	2,80	2,85	-1,54	-35,48 %	5	45	17:37:16
16,50	1,75	2,40	2,63	2,075	-2,06	-43,92 %	1	69	17:13:04
17,00	1,10	2,80	2,26	1,95	-1,12	-33,14 %	14	262	16:27:43
17,50	0,75	1,30	1,20	1,025	-1,80	-60,00 %	22	249	18:09:59
18,00	0,25	0,55	0,45	0,40	-1,40	-75,68 %	110	750	18:43:59
18,50	0,05	0,55	0,25	0,30	-1,23	-83,11 %	154	1 333	18:29:50
19,00	0,05	0,25	0,10	0,15	-1,00	-90,91 %	125	1 041	18:27:49
19,50	0,05	0,20	0,05	0,125	-1,06	-95,50 %	45	467	18:24:59
20,00	0,05	0,05	0,05	0,05	-0,47	-90,38 %	115	2 559	18:04:52
20,50	0,05	0,10	0,05	0,075	-0,26	-83,87 %	20	236	18:36:10
21,00	0,05	0,05	0,05	0,05	-0,19	-79,17 %	9	896	16:40:01
21,50	0,00	0,05	0,05	0,05	-0,12	-70,59 %	3	1 613	16:48:48
22,00	0,05	0,05	0,04	0,05	-0,01	-20,00 %	26	1 045	18:20:33
22,50	0,00	0,05	0,03	0,15	-0,04	-57,14 %	2	1 336	16:18:05
23,00	0,00	0,10	0,05	0,01	0,04	400,00 %	2	2 642	17:13:02

Donnez du pouvoir à votre portefeuille : discussions en temps réel et idées de trading exploitables.

Premium

Ventes

Strike	Achat	Vente	Dernier Prix	Point Médian	Var	Var %	Volume	INT OUVERT	Dernière Trans
13,50	0,00	0,05	0,05	0,05	0,00	0,00 %	0	5	-
14,00	0,00	0,05	0,15	0,15	0,00	0,00 %	0	24	-
14,50	0,00	0,05	0,03	0,03	0,00	0,00 %	0	152	-
15,00	0,00	0,25	0,03	0,03	0,02	200,00 %	8	269	18:20:16
15,50	0,00	0,20	0,05	0,05	0,03	150,00 %	11	53	18:36:10
16,00	0,00	0,10	0,05	0,05	0,01	25,00 %	10	344	17:26:42
16,50	0,00	0,10	0,03	0,03	0,00	0,00 %	0	229	-
17,00	0,00	0,20	0,03	0,03	-0,04	-57,14 %	2	1 572	18:22:25
17,50	0,00	0,05	0,01	0,01	-0,04	-80,00 %	8	700	15:30:57
18,00	0,00	0,15	0,10	0,03	0,05	100,00 %	20	227	18:45:38
18,50	0,05	0,50	0,12	0,275	0,04	50,00 %	1	108	18:02:34
19,00	0,60	0,95	0,80	0,775	0,67	515,38 %	26	871	18:46:07
19,50	0,95	1,40	0,95	1,175	0,71	295,83 %	62	221	18:20:29
20,00	1,20	1,90	1,70	1,55	1,20	240,00 %	18	256	18:45:44
20,50	1,50	2,35	1,90	1,925	0,76	66,67 %	12	97	18:10:00
21,00	2,10	2,85	2,35	2,475	1,25	113,64 %	18	384	18:24:22
21,50	2,85	3,40	2,97	3,125	1,44	94,12 %	4	34	18:27:30
22,00	2,80	3,90	3,30	3,35	1,41	74,60 %	12	135	18:10:17
22,50	3,80	4,40	3,74	4,10	1,44	62,61 %	2	3	18:26:08
23,00	3,60	4,90	3,89	4,25	1,67	75,23 %	1	5	16:23:48

Volume
% Gagnants
% Perdants

Symbole	Prix	Vol.
SPHLSpringview Holdings Ltd	US$ 8,2699 (246,17%)	24,37M
NOTVInotiv Inc	US$ 0,205362 (137,14%)	818,84M
RMSGReal Messenger Corporation	US$ 2,3801 (116,37%)	172,34M
SNBRSleep Number Corporation	US$ 0,5871 (67,69%)	236,73M
VVOSVivos Therapeutics Inc	US$ 1,1385 (64,40%)	54,46M
NUWENewellis Inc	US$ 0,19125 (-55,63%)	37,07M
NYXHNyxoah SA	US$ 1,495 (-48,09%)	1,05M
WCTWellchange Holdings Company Ltd	US$ 1,2764 (-39,22%)	3,01M
TDICDreamland Ltd	US$ 0,2236 (-38,81%)	9,91M
FOFOHang Feng Technology Innovation Co Ltd	US$ 4,02 (-34,95%)	295,5k
NOTVInotiv Inc	US$ 0,205362 (137,14%)	818,84M
SNBRSleep Number Corporation	US$ 0,5871 (67,69%)	236,73M
SMTKSmartKem Inc	US$ 0,437949 (36,86%)	197,94M
RMSGReal Messenger Corporation	US$ 2,3801 (116,37%)	172,34M
BCDABioCardia Inc	US$ 1,17 (27,31%)	136,06M

US Market News

US Market News il y a 3 minutes

Tennessee American Water Proudly Recognizes American Water Charitable Foundation 2026 Water and Environment GranteesJune 5, 2026 12:44 PM
PR Newswire (US)

MomsSpaghetti

MomsSpaghetti il y a 3 minutes

Anyone seeing BMY possibly buy any of the three major psychedelic companies? CMPS, DFTX or ATAI?

Monroe1

Monroe1 il y a 3 minutes

very well, I added some more today.

WooptdooU

WooptdooU il y a 4 minutes

No RISK, No Blame Game, Grifters need to "LIKE" something. Cramer may get his chance soon to buy in.

Quick, give Yves some x-lax so he can get back to his throne and "Like" on linked-in.

Lone Clone

Lone Clone il y a 4 minutes

Trans Canada Gold Nears Completion of Newly Installed Underground Electrical Facilities, and Drill Pad Set-ups and Prepares for Drilling at the Harrison Lake District Scale Gold Project

https://www.accessnewswire.com/newsroom/en/metals-and-mining/trans-canada-gold-nears-completion-of

MomsSpaghetti

MomsSpaghetti il y a 4 minutes

Anyone seeing AZN possibly buy any of the three major psychedelic companies? CMPS, DFTX or ATAI?

somberfox

somberfox il y a 4 minutes

He is 0/5 for the last 5 most recent timelines LOL 😆

jjjjjjjj

jjjjjjjj il y a 4 minutes

https://ih.advfn.com/stock-market/USOTC/medical-marijuana-pk-MJNA/trades?_gl=1*1kzkgjy*_gcl_au*MTI1NDQyNTM1NS4xNzMxNjA2NTY3

IT IS DAMN IF IT GOES UP, DAMN IF IT GOES DOWN! Let it flow freely . The harder the push, the harder the pullback. ROME WAS NOT BUILT IN ONE DAY. Still try to ho

MomsSpaghetti

MomsSpaghetti il y a 5 minutes

Anyone seeing PFE possibly buy any of the three major psychedelic companies? CMPS, DFTX or ATAI?

gfp927z

gfp927z il y a 5 minutes

Bigworld, The stock market finally gets a down day, but the metals get clobbered, which has been the pattern in recent months. On the charts, gold broke below key support, and silver is down near the 200 MA, with the silver miners SIL / SILJ falling through their 200 MAs, although still slightly a

makinezmoney

makinezmoney il y a 5 minutes

$SUGP: Great Job...... now $1.22 and halted

You got it at the right moment.

WELL DONE

#TGIF

GO $SUGP

MomsSpaghetti

MomsSpaghetti il y a 5 minutes

Anyone seeing LLY possibly buy any of the three major psychedelic companies? CMPS, DFTX or ATAI?

Werbe

Werbe il y a 5 minutes

Shucks, who woulda thunk. 😜

trunkmonk

trunkmonk il y a 5 minutes

Someone just took delivery of a whole lot of gold. Maybe bottom is finally in. Maybe they will turn the green switch on, in the algo’s

satter

satter il y a 5 minutes

Thank you for that. Anything is a possibility. I just don't know.

surfkast

surfkast il y a 5 minutes

Duh. Online. The issue where are they found in a retail environment?
Plus anyone can post any nonsense....
No receipt or picture? 😞

DavidLeeRoth

DavidLeeRoth il y a 5 minutes

IQST GETTING IT DONE!😎💰

https://x.com/iqstel/status/2062941661777264985?s=61

fliper

fliper il y a 6 minutes

yep, not many know yet and not many shares available g/l
@ 250 shares, cost more for the commission than stock sale lol

peafunke

peafunke il y a 6 minutes

Interesting. Vume ‘feeds’. Yum. To me that sounds more like live feeds rather than VOD of past events. JMO

Moneysign5

Moneysign5 il y a 7 minutes

Weird. Everything seems the exact same after the update to me

MomsSpaghetti

MomsSpaghetti il y a 7 minutes

Anyone seeing NVO possibly buy any of the three major psychedelic companies? CMPS, DFTX or ATAI?

Lone Clone

Lone Clone il y a 7 minutes

Xali Gold Completes Initial Underground and Surface Sampling Program on the Pico Machay Gold Project in Peru

https://www.globenewswire.com/news-release/2026/06/04/3306643/0/en/xali-gold-completes-initial-underground-and-surface-sampling-program-on-the-pico-machay-gold-project-in-peru.

OCKHAM'S RAZOR

OCKHAM'S RAZOR il y a 7 minutes

SSKILLZ1

SSKILLZ1 il y a 8 minutes

ARIS

Gold Miner

I know I'm no Bob in the space, but I have a new favorite that I brought today. I purchased ARIS at $15.62, already underwater, shocker. But let me tell you what I like.

1) ARIS Earned .60 adjusted in q1, which makes it cheap on that alone

Mid America Apartment Co...

Nu Skin Enterprises

Marcus and Millichap

Ballard Power Systems

Evolve S&P 500 CleanBeta

REX Osprey ETH Plus Stak...

AST SpaceMobile xStock

Madison Technologies (PK)

Delayed Upgrade Clock

Assistance: support@advfn.fr

En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales

ADVFN

Vous avez déjà un compte? Connexion

Vous n'avez pas de compte ? Inscription

En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.