La bourse ferme dans 6 h 48 min
CAC 40
7 920,33 -64,60 (-0,81 %) Euro Stoxx 50
4 900,25 -20,97 (-0,43 %) Dow Jones
37 903,29 +87,37 (+0,23 %) EUR/USD
1,0709 -0,0009 (-0,09 %) Gold future
2 315,10 +4,10 (+0,18 %) Bitcoin EUR
53 999,95 +824,70 (+1,55 %)
Fastly, Inc. (FSLY)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Options d’achatpour24 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY240524C00009000 | 2024-04-22 1:48PM EDT | 9.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FSLY240524C00011500 | 2024-04-26 10:12AM EDT | 11.50 | 2.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FSLY240524C00012000 | 2024-04-18 2:50PM EDT | 12.00 | 1.52 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FSLY240524C00012500 | 2024-04-29 11:33AM EDT | 12.50 | 1.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FSLY240524C00013000 | 2024-05-01 3:58PM EDT | 13.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.78% |
| FSLY240524C00013500 | 2024-05-01 3:38PM EDT | 13.50 | 1.10 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 6.25% |
| FSLY240524C00014000 | 2024-05-01 3:47PM EDT | 14.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| FSLY240524C00014500 | 2024-05-01 3:12PM EDT | 14.50 | 0.82 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| FSLY240524C00015000 | 2024-05-01 10:15AM EDT | 15.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| FSLY240524C00015500 | 2024-04-30 12:19PM EDT | 15.50 | 0.48 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| FSLY240524C00016000 | 2024-05-01 2:41PM EDT | 16.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| FSLY240524C00016500 | 2024-04-24 3:26PM EDT | 16.50 | 0.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| FSLY240524C00017000 | 2024-05-01 3:32PM EDT | 17.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
| FSLY240524C00017500 | 2024-04-29 3:30PM EDT | 17.50 | 0.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| FSLY240524C00018000 | 2024-05-01 3:38PM EDT | 18.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| FSLY240524C00018500 | 2024-04-22 2:44PM EDT | 18.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| FSLY240524C00020000 | 2024-04-23 9:54AM EDT | 20.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| FSLY240524C00022500 | 2024-04-24 3:58PM EDT | 22.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
Options de ventepour24 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY240524P00008000 | 2024-04-29 1:46PM EDT | 8.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 50.00% |
| FSLY240524P00008500 | 2024-04-29 1:50PM EDT | 8.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 50.00% |
| FSLY240524P00009000 | 2024-04-29 12:10PM EDT | 9.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| FSLY240524P00009500 | 2024-04-30 11:36AM EDT | 9.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| FSLY240524P00010000 | 2024-05-01 3:47PM EDT | 10.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| FSLY240524P00010500 | 2024-05-01 3:09PM EDT | 10.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| FSLY240524P00011000 | 2024-05-01 3:30PM EDT | 11.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 12.50% |
| FSLY240524P00011500 | 2024-05-01 3:56PM EDT | 11.50 | 0.56 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| FSLY240524P00012000 | 2024-05-01 1:50PM EDT | 12.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| FSLY240524P00012500 | 2024-04-30 9:34AM EDT | 12.50 | 1.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| FSLY240524P00013000 | 2024-05-01 3:47PM EDT | 13.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FSLY240524P00014500 | 2024-04-08 11:40AM EDT | 14.50 | 2.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FSLY240524P00015000 | 2024-04-09 2:32PM EDT | 15.00 | 2.13 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FSLY240524P00015500 | 2024-04-25 10:08AM EDT | 15.50 | 3.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FSLY240524P00016500 | 2024-04-09 9:35AM EDT | 16.50 | 3.57 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FSLY240524P00017500 | 2024-04-15 11:56AM EDT | 17.50 | 4.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FSLY240524P00018000 | 2024-04-08 10:39AM EDT | 18.00 | 4.87 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FSLY240524P00019000 | 2024-04-29 3:20PM EDT | 19.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| FSLY240524P00020000 | 2024-04-09 9:56AM EDT | 20.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
