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
62 512,80 +801,45 (+1,30 %)
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 :
Prix d’exercice:7.50
Options d’achatpour2 août 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY240802C00007500 | 2024-07-26 3:57PM EDT | 2024-08-02 | 0.78 | 0.75 | 0.79 | +0.07 | +9.86% | 68 | 2,452 | 65.63% |
| FSLY240809C00007500 | 2024-07-26 3:56PM EDT | 2024-08-09 | 1.46 | 1.46 | 1.50 | +0.08 | +5.80% | 30 | 202 | 178.52% |
| FSLY240816C00007500 | 2024-07-26 11:43AM EDT | 2024-08-16 | 1.51 | 1.51 | 1.55 | +0.06 | +4.14% | 56 | 2,859 | 152.73% |
| FSLY240823C00007500 | 2024-07-24 11:17AM EDT | 2024-08-23 | 1.24 | 1.41 | 1.59 | 0.00 | - | 2 | 34 | 128.52% |
| FSLY240830C00007500 | 2024-07-18 10:02AM EDT | 2024-08-30 | 1.52 | 1.32 | 1.63 | 0.00 | - | 10 | 10 | 112.31% |
| FSLY240920C00007500 | 2024-07-26 3:59PM EDT | 2024-09-20 | 1.65 | 1.63 | 1.65 | +0.09 | +5.77% | 150 | 4,223 | 102.93% |
| FSLY241220C00007500 | 2024-07-26 2:24PM EDT | 2024-12-20 | 2.08 | 1.13 | 2.15 | +0.02 | +0.97% | 20 | 461 | 63.48% |
| FSLY250117C00007500 | 2024-07-25 3:04PM EDT | 2025-01-17 | 2.25 | 2.19 | 2.23 | +0.15 | +7.14% | 2 | 954 | 85.74% |
| FSLY250321C00007500 | 2024-07-25 11:24AM EDT | 2025-03-21 | 2.26 | 1.49 | 2.49 | 0.00 | - | 1 | 2 | 64.36% |
| FSLY251219C00007500 | 2024-07-26 10:03AM EDT | 2025-12-19 | 3.35 | 3.10 | 3.35 | +0.47 | +16.32% | 4 | 277 | 79.98% |
| FSLY260116C00007500 | 2024-07-25 2:41PM EDT | 2026-01-16 | 2.99 | 3.15 | 3.35 | -0.21 | -6.56% | 20 | 406 | 78.61% |
Options de ventepour2 août 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY240802P00007500 | 2024-07-26 9:32AM EDT | 2024-08-02 | 0.07 | 0.06 | 0.07 | -0.02 | -22.22% | 40 | 739 | 67.19% |
| FSLY240809P00007500 | 2024-07-26 3:45PM EDT | 2024-08-09 | 0.76 | 0.74 | 0.77 | +0.01 | +1.33% | 18 | 487 | 175.78% |
| FSLY240816P00007500 | 2024-07-26 3:41PM EDT | 2024-08-16 | 0.81 | 0.79 | 0.83 | +0.05 | +6.58% | 12 | 625 | 151.17% |
| FSLY240823P00007500 | 2024-07-23 10:47AM EDT | 2024-08-23 | 0.79 | 0.37 | 0.87 | 0.00 | - | 1 | 2 | 107.81% |
| FSLY240830P00007500 | 2024-07-22 12:28PM EDT | 2024-08-30 | 0.87 | 0.70 | 1.02 | 0.00 | - | 1 | 6 | 122.46% |
| FSLY240920P00007500 | 2024-07-26 3:59PM EDT | 2024-09-20 | 0.87 | 0.85 | 0.90 | +0.01 | +1.16% | 20 | 2,285 | 98.24% |
| FSLY241220P00007500 | 2024-07-26 9:30AM EDT | 2024-12-20 | 1.27 | 1.25 | 1.29 | -0.03 | -2.31% | 2 | 872 | 81.45% |
| FSLY250117P00007500 | 2024-07-26 3:18PM EDT | 2025-01-17 | 1.35 | 1.30 | 1.35 | +0.03 | +2.27% | 5 | 6,662 | 77.25% |
| FSLY250321P00007500 | 2024-07-26 2:58PM EDT | 2025-03-21 | 1.54 | 1.47 | 1.57 | +0.01 | +0.65% | 2 | 2 | 74.41% |
| FSLY251219P00007500 | 2024-07-10 2:26PM EDT | 2025-12-19 | 2.26 | 1.96 | 2.40 | 0.00 | - | 2 | 112 | 69.92% |
| FSLY260116P00007500 | 2024-07-26 3:06PM EDT | 2026-01-16 | 2.11 | 2.00 | 2.17 | 0.00 | - | 3 | 2,063 | 65.38% |
