La bourse est fermée
Dow Jones
40 799,25 +453,84 (+1,12 %) Nasdaq
16 834,77 +143,94 (+0,86 %) Nikkei 225
36 215,75 -175,72 (-0,48 %) EUR/USD
1,1042 -0,0047 (-0,42 %) HANG SENG
17 196,96 -247,34 (-1,42 %) Bitcoin EUR
51 613,62 +2 359,38 (+4,79 %)
Fastly, Inc. (FSLY)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:38PM EDT. Marché ouvert.
Options d’achatpour13 septembre 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY240913C00004500 | 2024-08-22 2:08PM EDT | 4.50 | 1.80 | 1.11 | 1.90 | 0.00 | - | 1 | 0 | 335.94% |
| FSLY240913C00005000 | 2024-09-09 12:05PM EDT | 5.00 | 0.74 | 0.65 | 0.70 | -0.02 | -2.63% | 8 | 24 | 67.19% |
| FSLY240913C00005500 | 2024-09-09 1:59PM EDT | 5.50 | 0.24 | 0.23 | 0.26 | -0.08 | -25.00% | 14 | 207 | 57.03% |
| FSLY240913C00006000 | 2024-09-09 2:41PM EDT | 6.00 | 0.04 | 0.03 | 0.05 | -0.06 | -60.00% | 249 | 205 | 56.25% |
| FSLY240913C00006500 | 2024-09-09 2:29PM EDT | 6.50 | 0.01 | 0.01 | 0.02 | 0.00 | - | 104 | 1,288 | 76.56% |
| FSLY240913C00007000 | 2024-09-09 1:05PM EDT | 7.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 123 | 279 | 87.50% |
| FSLY240913C00007500 | 2024-09-05 10:32AM EDT | 7.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 211 | 112.50% |
| FSLY240913C00008000 | 2024-09-09 10:04AM EDT | 8.00 | 0.05 | 0.00 | 0.05 | +0.04 | +400.00% | 1 | 51 | 173.44% |
| FSLY240913C00008500 | 2024-09-03 10:20AM EDT | 8.50 | 0.01 | 0.00 | 0.12 | 0.00 | - | 16 | 40 | 235.94% |
| FSLY240913C00009000 | 2024-08-30 2:51PM EDT | 9.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 10 | 10 | 445.31% |
| FSLY240913C00009500 | 2024-08-29 2:37PM EDT | 9.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 24 | 473.44% |
| FSLY240913C00010000 | 2024-08-07 10:02AM EDT | 10.00 | 0.26 | 0.00 | 0.08 | 0.00 | - | - | 5 | 278.13% |
| FSLY240913C00014000 | 2024-08-12 11:00AM EDT | 14.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 300.00% |
Options de ventepour13 septembre 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY240913P00003500 | 2024-08-05 2:50PM EDT | 3.50 | 0.03 | 0.00 | 1.17 | 0.00 | - | - | 30 | 690.63% |
| FSLY240913P00004500 | 2024-08-30 3:30PM EDT | 4.50 | 0.07 | 0.00 | 0.01 | 0.00 | - | 58 | 102 | 96.88% |
| FSLY240913P00005000 | 2024-09-09 1:17PM EDT | 5.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 16 | 85 | 73.44% |
| FSLY240913P00005500 | 2024-09-09 2:55PM EDT | 5.50 | 0.08 | 0.07 | 0.09 | -0.01 | -11.11% | 18 | 128 | 57.03% |
| FSLY240913P00006000 | 2024-09-09 2:28PM EDT | 6.00 | 0.36 | 0.36 | 0.39 | 0.00 | - | 49 | 863 | 56.25% |
| FSLY240913P00006500 | 2024-09-09 2:49PM EDT | 6.50 | 0.86 | 0.81 | 0.95 | +0.05 | +6.17% | 3 | 54 | 101.56% |
| FSLY240913P00007000 | 2024-09-04 10:42AM EDT | 7.00 | 0.97 | 1.27 | 2.30 | 0.00 | - | 2 | 45 | 333.59% |
| FSLY240913P00007500 | 2024-09-06 10:15AM EDT | 7.50 | 1.70 | 1.70 | 2.80 | 0.00 | - | 1 | 7 | 361.72% |
| FSLY240913P00008000 | 2024-09-05 11:56AM EDT | 8.00 | 2.01 | 2.25 | 3.45 | 0.00 | - | 1 | 0 | 441.41% |
| FSLY240913P00008500 | 2024-08-22 3:27PM EDT | 8.50 | 2.23 | 2.78 | 4.00 | 0.00 | - | - | 0 | 492.97% |
| FSLY240913P00010000 | 2024-08-09 2:16PM EDT | 10.00 | 4.22 | 3.40 | 4.85 | 0.00 | - | - | 40 | 562.50% |
| FSLY240913P00010500 | 2024-08-09 2:16PM EDT | 10.50 | 4.72 | 3.85 | 5.05 | 0.00 | - | - | 0 | 437.50% |
| FSLY240913P00011000 | 2024-08-14 12:24PM EDT | 11.00 | 4.90 | 5.30 | 6.60 | 0.00 | - | 1 | 0 | 653.13% |
| FSLY240913P00012000 | 2024-08-16 2:37PM EDT | 12.00 | 5.52 | 6.25 | 7.60 | 0.00 | - | 50 | 0 | 684.38% |
| FSLY240913P00012500 | 2024-09-04 12:20PM EDT | 12.50 | 6.52 | 6.75 | 8.90 | 0.00 | - | 2 | 2 | 867.97% |
| FSLY240913P00015000 | 2024-08-16 2:36PM EDT | 15.00 | 8.52 | 9.25 | 10.30 | 0.00 | - | 200 | 0 | 715.63% |
