La bourse est fermée
CAC 40
7 630,95 -10,00 (-0,13 %) Euro Stoxx 50
4 957,98 -8,29 (-0,17 %) Dow Jones
41 563,08 +228,03 (+0,55 %) EUR/USD
1,1053 -0,0028 (-0,25 %) Gold future
2 536,00 -24,30 (-0,95 %) Bitcoin EUR
53 381,40 -71,79 (-0,13 %)
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’achatpour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY260116C00002500 | 2024-08-16 11:52AM EDT | 2.50 | 4.29 | 2.95 | 4.05 | 0.00 | - | 1 | 75 | 98.83% |
| FSLY260116C00005000 | 2024-08-29 10:30AM EDT | 5.00 | 2.49 | 2.45 | 4.20 | 0.00 | - | 3 | 378 | 116.80% |
| FSLY260116C00007500 | 2024-08-30 2:42PM EDT | 7.50 | 1.56 | 1.51 | 2.19 | +0.05 | +3.31% | 21 | 605 | 83.11% |
| FSLY260116C00010000 | 2024-08-30 10:35AM EDT | 10.00 | 1.06 | 1.00 | 1.08 | -0.09 | -7.83% | 3 | 1,410 | 71.48% |
| FSLY260116C00012500 | 2024-08-29 12:35PM EDT | 12.50 | 0.75 | 0.62 | 0.69 | 0.00 | - | 6 | 473 | 68.46% |
| FSLY260116C00015000 | 2024-08-29 9:30AM EDT | 15.00 | 0.44 | 0.44 | 0.52 | 0.00 | - | 1 | 942 | 69.24% |
| FSLY260116C00017500 | 2024-08-30 3:52PM EDT | 17.50 | 0.33 | 0.25 | 0.55 | -0.11 | -25.00% | 7 | 524 | 71.88% |
| FSLY260116C00020000 | 2024-08-30 12:36PM EDT | 20.00 | 0.25 | 0.20 | 0.91 | -0.06 | -19.35% | 11 | 1,133 | 84.67% |
| FSLY260116C00022500 | 2024-08-23 1:31PM EDT | 22.50 | 0.25 | 0.15 | 0.25 | 0.00 | - | 100 | 831 | 69.53% |
| FSLY260116C00025000 | 2024-08-29 11:03AM EDT | 25.00 | 0.19 | 0.13 | 0.39 | 0.00 | - | 5 | 531 | 77.44% |
| FSLY260116C00030000 | 2024-08-30 10:47AM EDT | 30.00 | 0.13 | 0.10 | 0.15 | -0.01 | -7.14% | 10 | 428 | 72.85% |
| FSLY260116C00035000 | 2024-08-29 3:18PM EDT | 35.00 | 0.11 | 0.08 | 0.27 | 0.00 | - | 1 | 1,137 | 82.42% |
| FSLY260116C00040000 | 2024-08-29 12:18PM EDT | 40.00 | 0.08 | 0.06 | 0.28 | 0.00 | - | 7 | 1,331 | 86.33% |
Options de ventepour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY260116P00002500 | 2024-08-08 3:38PM EDT | 2.50 | 0.30 | 0.22 | 0.35 | 0.00 | - | 5 | 11 | 76.56% |
| FSLY260116P00005000 | 2024-08-29 9:30AM EDT | 5.00 | 1.25 | 1.01 | 1.22 | 0.00 | - | 16 | 665 | 62.50% |
| FSLY260116P00007500 | 2024-08-28 3:16PM EDT | 7.50 | 2.81 | 2.43 | 2.75 | 0.00 | - | 15 | 1,955 | 56.59% |
| FSLY260116P00010000 | 2024-08-14 3:28PM EDT | 10.00 | 4.54 | 4.50 | 4.65 | 0.00 | - | 1 | 1,156 | 54.88% |
| FSLY260116P00012500 | 2024-08-30 10:50AM EDT | 12.50 | 6.65 | 6.65 | 6.85 | +0.25 | +3.91% | 2 | 3,596 | 50.98% |
| FSLY260116P00015000 | 2024-08-08 11:04AM EDT | 15.00 | 9.06 | 8.95 | 9.10 | 0.00 | - | 1 | 519 | 48.63% |
| FSLY260116P00017500 | 2024-06-17 11:14AM EDT | 17.50 | 10.58 | 9.65 | 9.85 | 0.00 | - | 1 | 150 | 0.00% |
| FSLY260116P00020000 | 2024-08-22 10:11AM EDT | 20.00 | 13.60 | 12.50 | 16.40 | 0.00 | - | 1 | 5 | 80.86% |
| FSLY260116P00022500 | 2024-04-17 3:21PM EDT | 22.50 | 10.81 | 13.05 | 14.00 | 0.00 | - | 10 | 36 | 0.00% |
| FSLY260116P00025000 | 2024-04-19 3:14PM EDT | 25.00 | 13.16 | 15.90 | 16.90 | 0.00 | - | 1 | 3 | 0.00% |
| FSLY260116P00030000 | 2024-02-12 1:03PM EDT | 30.00 | 9.95 | 16.85 | 17.00 | 0.00 | - | - | 2 | 0.00% |
| FSLY260116P00040000 | 2024-05-24 3:59PM EDT | 40.00 | 31.50 | 30.90 | 34.75 | 0.00 | - | 1 | 0 | 120.61% |
