La bourse est fermée
CAC 40
7 233,94 +67,67 (+0,94 %) Euro Stoxx 50
4 257,98 +16,86 (+0,40 %) Dow Jones
33 926,01 -127,93 (-0,38 %) EUR/USD
1,0797 -0,0114 (-1,05 %) Gold future
1 865,90 -50,40 (-2,63 %) BTC-EUR
21 653,42 -234,26 (-1,07 %)
Fastly, Inc. (FSLY)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EST
Échanges après Bourse :
Options d’achatpour10 février 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY230210C00006000 | 2023-02-02 12:06PM EST | 6.00 | 5.90 | 5.10 | 5.40 | 0.00 | - | 1 | 4 | 290.63% |
| FSLY230210C00007500 | 2023-02-02 10:37AM EST | 7.50 | 4.15 | 3.75 | 4.05 | 0.00 | - | 1 | 0 | 201.56% |
| FSLY230210C00008000 | 2023-01-17 9:48AM EST | 8.00 | 1.60 | 3.15 | 3.45 | 0.00 | - | 1 | 10 | 199.22% |
| FSLY230210C00008500 | 2023-02-02 11:34AM EST | 8.50 | 3.50 | 2.74 | 2.96 | 0.00 | - | 58 | 251 | 121.88% |
| FSLY230210C00009000 | 2023-02-02 10:30AM EST | 9.00 | 2.70 | 2.21 | 2.66 | 0.00 | - | 4 | 151 | 140.63% |
| FSLY230210C00009500 | 2023-02-03 2:35PM EST | 9.50 | 2.00 | 1.80 | 2.16 | -0.37 | -15.61% | 72 | 244 | 128.91% |
| FSLY230210C00010000 | 2023-02-03 2:28PM EST | 10.00 | 1.53 | 1.33 | 1.58 | -0.84 | -35.44% | 61 | 240 | 96.48% |
| FSLY230210C00010500 | 2023-02-03 2:23PM EST | 10.50 | 1.15 | 0.95 | 1.14 | -0.25 | -17.86% | 16 | 636 | 89.45% |
| FSLY230210C00011000 | 2023-02-03 3:30PM EST | 11.00 | 0.65 | 0.58 | 0.67 | -0.44 | -40.37% | 63 | 435 | 72.66% |
| FSLY230210C00011500 | 2023-02-03 3:45PM EST | 11.50 | 0.42 | 0.37 | 0.43 | -0.62 | -59.62% | 36 | 377 | 76.95% |
| FSLY230210C00012000 | 2023-02-03 3:46PM EST | 12.00 | 0.25 | 0.21 | 0.25 | -0.26 | -50.98% | 142 | 197 | 77.34% |
| FSLY230210C00012500 | 2023-02-03 3:52PM EST | 12.50 | 0.12 | 0.12 | 0.16 | -0.18 | -60.00% | 113 | 182 | 81.64% |
| FSLY230210C00013000 | 2023-02-03 3:46PM EST | 13.00 | 0.09 | 0.06 | 0.10 | -0.10 | -52.63% | 47 | 198 | 83.59% |
| FSLY230210C00013500 | 2023-02-03 3:46PM EST | 13.50 | 0.06 | 0.03 | 0.11 | -0.09 | -60.00% | 41 | 33 | 95.70% |
| FSLY230210C00014000 | 2023-02-03 3:58PM EST | 14.00 | 0.03 | 0.02 | 0.06 | -0.07 | -70.00% | 83 | 517 | 96.88% |
| FSLY230210C00014500 | 2023-02-02 2:09PM EST | 14.50 | 0.08 | 0.01 | 0.07 | 0.00 | - | 17 | 20 | 108.59% |
| FSLY230210C00015500 | 2023-02-02 3:57PM EST | 15.50 | 0.02 | 0.00 | 0.07 | 0.00 | - | 1 | 6 | 128.13% |
Options de ventepour10 février 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY230210P00004500 | 2023-01-03 1:11PM EST | 4.50 | 0.07 | 0.00 | 0.02 | 0.00 | - | - | 100 | 287.50% |
| FSLY230210P00005000 | 2023-02-03 9:30AM EST | 5.00 | 0.02 | 0.00 | 0.02 | -0.04 | -66.67% | 1 | 31 | 256.25% |
| FSLY230210P00005500 | 2023-01-10 3:09PM EST | 5.50 | 0.08 | 0.00 | 0.03 | 0.00 | - | - | 54 | 243.75% |
| FSLY230210P00006000 | 2023-01-12 11:39AM EST | 6.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | - | 11 | 215.63% |
| FSLY230210P00006500 | 2023-01-23 1:18PM EST | 6.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 2 | 190.63% |
| FSLY230210P00007000 | 2023-02-02 9:52AM EST | 7.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 3 | 234 | 168.75% |
| FSLY230210P00007500 | 2023-02-03 12:47PM EST | 7.50 | 0.01 | 0.01 | 0.03 | -0.03 | -75.00% | 1 | 157 | 153.13% |
| FSLY230210P00008000 | 2023-02-02 1:08PM EST | 8.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 117 | 126.56% |
| FSLY230210P00008500 | 2023-02-03 3:52PM EST | 8.50 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 1 | 143 | 100.00% |
| FSLY230210P00009000 | 2023-02-03 3:27PM EST | 9.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 100 | 84 | 96.88% |
| FSLY230210P00009500 | 2023-02-03 3:50PM EST | 9.50 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 24 | 319 | 86.72% |
| FSLY230210P00010000 | 2023-02-03 3:41PM EST | 10.00 | 0.08 | 0.06 | 0.09 | +0.01 | +14.29% | 24 | 393 | 78.91% |
| FSLY230210P00010500 | 2023-02-03 3:59PM EST | 10.50 | 0.15 | 0.14 | 0.17 | +0.01 | +7.14% | 6 | 115 | 75.00% |
| FSLY230210P00011000 | 2023-02-03 3:58PM EST | 11.00 | 0.32 | 0.28 | 0.32 | +0.11 | +52.38% | 22 | 337 | 71.68% |
| FSLY230210P00011500 | 2023-02-03 3:59PM EST | 11.50 | 0.56 | 0.52 | 0.58 | +0.16 | +40.00% | 20 | 26 | 72.27% |
© 2023 Yahoo. Tous droits réservés.
