La bourse est fermée
CAC 40
7 957,57 +42,92 (+0,54 %) Euro Stoxx 50
4 921,48 +30,87 (+0,63 %) Dow Jones
38 664,40 +438,74 (+1,15 %) EUR/USD
1,0774 +0,0046 (+0,43 %) Gold future
2 302,00 -7,60 (-0,33 %) Bitcoin EUR
57 424,32 +2 549,52 (+4,65 %)
Fastly, Inc. (FSLY)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 12:07PM EDT. Marché ouvert.
Options d’achatpour31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY240531C00010000 | 2024-05-03 10:27AM EDT | 10.00 | 0.11 | 0.12 | 0.14 | -0.09 | -45.00% | 2 | 110 | 58.40% |
| FSLY240531C00012000 | 2024-05-03 11:47AM EDT | 12.00 | 0.03 | 0.01 | 0.17 | -0.02 | -40.00% | 35 | 84 | 87.11% |
| FSLY240531C00012500 | 2024-04-22 2:05PM EDT | 12.50 | 1.45 | 0.00 | 2.15 | 0.00 | - | 3 | 5 | 226.56% |
| FSLY240531C00013000 | 2024-05-01 3:58PM EDT | 13.00 | 1.26 | 0.00 | 1.27 | 0.00 | - | 14 | 28 | 185.55% |
| FSLY240531C00013500 | 2024-05-01 3:26PM EDT | 13.50 | 1.24 | 0.00 | 2.14 | 0.00 | - | 9 | 12 | 244.14% |
| FSLY240531C00014000 | 2024-05-02 12:28PM EDT | 14.00 | 0.03 | 0.00 | 1.50 | 0.00 | - | 2 | 32 | 215.82% |
| FSLY240531C00014500 | 2024-05-01 11:00AM EDT | 14.50 | 0.63 | 0.00 | 2.14 | 0.00 | - | 1 | 8 | 260.35% |
| FSLY240531C00015000 | 2024-05-02 10:23AM EDT | 15.00 | 0.02 | 0.00 | 2.13 | 0.00 | - | 36 | 125 | 267.19% |
| FSLY240531C00015500 | 2024-05-02 9:30AM EDT | 15.50 | 0.05 | 0.00 | 1.27 | 0.00 | - | 1 | 10 | 223.05% |
| FSLY240531C00016000 | 2024-04-30 9:46AM EDT | 16.00 | 0.45 | 0.00 | 2.13 | 0.00 | - | 2 | 84 | 281.05% |
| FSLY240531C00016500 | 2024-05-02 9:56AM EDT | 16.50 | 0.02 | 0.00 | 2.13 | 0.00 | - | 20 | 6 | 287.50% |
| FSLY240531C00018000 | 2024-04-19 9:30AM EDT | 18.00 | 0.40 | 0.00 | 2.13 | 0.00 | - | 4 | 4 | 305.27% |
| FSLY240531C00018500 | 2024-04-18 3:56PM EDT | 18.50 | 0.14 | 0.00 | 2.13 | 0.00 | - | - | 1 | 310.74% |
| FSLY240531C00019000 | 2024-04-29 11:07AM EDT | 19.00 | 0.17 | 0.00 | 2.13 | 0.00 | - | 20 | 24 | 316.02% |
| FSLY240531C00020000 | 2024-05-03 10:43AM EDT | 20.00 | 0.01 | 0.00 | 0.22 | -0.14 | -93.33% | 1 | 6 | 176.56% |
Options de ventepour31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY240531P00009000 | 2024-05-02 2:50PM EDT | 9.00 | 0.92 | 0.76 | 0.81 | 0.00 | - | 9 | 67 | 50.78% |
| FSLY240531P00009500 | 2024-05-02 9:30AM EDT | 9.50 | 1.72 | 1.12 | 2.02 | 0.00 | - | 2 | 3 | 98.63% |
| FSLY240531P00010000 | 2024-05-02 12:40PM EDT | 10.00 | 1.66 | 1.52 | 1.61 | 0.00 | - | 2 | 120 | 55.86% |
| FSLY240531P00010500 | 2024-05-02 11:50AM EDT | 10.50 | 2.20 | 1.89 | 2.03 | 0.00 | - | 10 | 10 | 48.44% |
| FSLY240531P00011000 | 2024-05-02 1:17PM EDT | 11.00 | 2.57 | 2.41 | 2.55 | 0.00 | - | 2 | 15 | 62.50% |
| FSLY240531P00012000 | 2024-04-30 11:42AM EDT | 12.00 | 1.00 | 2.25 | 4.55 | 0.00 | - | 2 | 30 | 214.26% |
| FSLY240531P00012500 | 2024-05-03 11:51AM EDT | 12.50 | 3.94 | 3.90 | 4.00 | -0.46 | -11.53% | 2 | 15 | 57.81% |
| FSLY240531P00013000 | 2024-05-02 9:32AM EDT | 13.00 | 4.40 | 4.40 | 4.55 | 0.00 | - | 1 | 22 | 91.41% |
| FSLY240531P00013500 | 2024-04-24 9:43AM EDT | 13.50 | 1.59 | 4.85 | 5.85 | 0.00 | - | 1 | 3 | 156.64% |
| FSLY240531P00014000 | 2024-04-22 12:17PM EDT | 14.00 | 2.41 | 5.40 | 5.55 | 0.00 | - | 1 | 1 | 103.13% |
| FSLY240531P00014500 | 2024-04-19 9:30AM EDT | 14.50 | 2.91 | 5.85 | 6.05 | 0.00 | - | 4 | 0 | 108.59% |
