La bourse est fermée
CAC 40
7 517,68 +90,66 (+1,22 %) Euro Stoxx 50
4 862,50 +51,22 (+1,06 %) Dow Jones
40 589,34 +654,27 (+1,64 %) EUR/USD
1,0858 +0,0008 (+0,08 %) Gold future
2 385,70 +32,20 (+1,37 %) Bitcoin EUR
62 610,79 +869,52 (+1,41 %)
Fastly, Inc. (FSLY)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY250117C00002500 | 2024-07-26 3:07PM EDT | 2.50 | 5.70 | 4.75 | 6.90 | +0.62 | +12.20% | 6 | 30 | 118.36% |
| FSLY250117C00005000 | 2024-07-26 12:12PM EDT | 5.00 | 3.70 | 3.65 | 3.75 | +0.45 | +13.85% | 5 | 624 | 91.60% |
| FSLY250117C00007500 | 2024-07-25 3:04PM EDT | 7.50 | 2.25 | 2.19 | 2.23 | +0.15 | +7.14% | 2 | 954 | 85.74% |
| FSLY250117C00010000 | 2024-07-26 3:46PM EDT | 10.00 | 1.29 | 1.26 | 1.30 | +0.03 | +2.38% | 27 | 2,488 | 83.01% |
| FSLY250117C00012500 | 2024-07-26 2:30PM EDT | 12.50 | 0.70 | 0.70 | 0.75 | 0.00 | - | 9 | 2,693 | 80.76% |
| FSLY250117C00015000 | 2024-07-26 3:56PM EDT | 15.00 | 0.42 | 0.38 | 0.45 | +0.01 | +2.44% | 58 | 1,770 | 79.59% |
| FSLY250117C00017500 | 2024-07-26 12:22PM EDT | 17.50 | 0.28 | 0.24 | 0.29 | 0.00 | - | 9 | 884 | 80.76% |
| FSLY250117C00020000 | 2024-07-26 1:21PM EDT | 20.00 | 0.19 | 0.17 | 0.21 | +0.03 | +18.75% | 25 | 4,413 | 83.20% |
| FSLY250117C00022500 | 2024-07-25 1:57PM EDT | 22.50 | 0.15 | 0.13 | 0.17 | 0.00 | - | 33 | 1,144 | 86.52% |
| FSLY250117C00025000 | 2024-07-26 9:30AM EDT | 25.00 | 0.14 | 0.11 | 0.14 | +0.01 | +7.69% | 1 | 2,537 | 89.84% |
| FSLY250117C00030000 | 2024-07-18 2:34PM EDT | 30.00 | 0.07 | 0.09 | 0.12 | 0.00 | - | 1 | 963 | 97.27% |
| FSLY250117C00035000 | 2024-07-26 11:56AM EDT | 35.00 | 0.09 | 0.08 | 0.11 | 0.00 | - | 500 | 1,554 | 103.91% |
| FSLY250117C00040000 | 2024-07-24 11:37AM EDT | 40.00 | 0.08 | 0.04 | 0.31 | 0.00 | - | 60 | 1,390 | 122.85% |
Options de ventepour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY250117P00002500 | 2024-07-17 3:36PM EDT | 2.50 | 0.05 | 0.01 | 0.17 | 0.00 | - | 34 | 69 | 111.72% |
| FSLY250117P00005000 | 2024-07-25 12:35PM EDT | 5.00 | 0.37 | 0.36 | 0.40 | 0.00 | - | 3 | 3,260 | 82.42% |
| FSLY250117P00007500 | 2024-07-26 3:18PM EDT | 7.50 | 1.35 | 1.30 | 1.35 | +0.03 | +2.27% | 5 | 6,662 | 77.25% |
| FSLY250117P00010000 | 2024-07-25 3:17PM EDT | 10.00 | 2.87 | 2.75 | 2.90 | -0.02 | -0.69% | 102 | 1,182 | 72.17% |
| FSLY250117P00012500 | 2024-07-26 12:33PM EDT | 12.50 | 4.85 | 4.80 | 4.90 | -0.02 | -0.41% | 21 | 6,729 | 72.46% |
| FSLY250117P00015000 | 2024-07-26 3:21PM EDT | 15.00 | 7.05 | 7.00 | 7.10 | -0.69 | -8.91% | 228 | 617 | 69.34% |
| FSLY250117P00017500 | 2024-07-09 9:37AM EDT | 17.50 | 9.40 | 9.40 | 9.50 | -0.80 | -7.84% | 1 | 519 | 71.68% |
| FSLY250117P00020000 | 2024-07-25 3:34PM EDT | 20.00 | 11.90 | 10.80 | 11.95 | 0.00 | - | 1 | 454 | 80.27% |
| FSLY250117P00022500 | 2024-07-25 1:19PM EDT | 22.50 | 14.35 | 12.85 | 15.40 | 0.00 | - | 1 | 4 | 148.44% |
| FSLY250117P00025000 | 2024-05-02 11:38AM EDT | 25.00 | 16.47 | 15.55 | 19.50 | 0.00 | - | 1 | 4 | 136.43% |
| FSLY250117P00030000 | 2024-02-15 12:16PM EDT | 30.00 | 13.75 | 15.00 | 19.85 | 0.00 | - | 1 | 101 | 0.00% |
| FSLY250117P00035000 | 2024-02-14 1:21PM EDT | 35.00 | 13.60 | 21.45 | 23.50 | 0.00 | - | 8 | 0 | 0.00% |
| FSLY250117P00040000 | 2024-04-02 3:33PM EDT | 40.00 | 27.15 | 30.85 | 33.30 | 0.00 | - | 1 | 0 | 134.77% |
