Marchés français ouverture 7 h 15 min
Dow Jones
39 806,77 -196,82 (-0,49 %) Nasdaq
16 794,88 +108,91 (+0,65 %) Nikkei 225
39 069,68 +282,30 (+0,73 %) EUR/USD
1,0862 +0,0001 (+0,01 %) HANG SENG
19 636,22 +82,61 (+0,42 %) Bitcoin EUR
65 787,48 +4 779,27 (+7,83 %)
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’achatpour7 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY240607C00006000 | 2024-05-02 11:19AM EDT | 6.00 | 2.55 | 2.69 | 2.92 | 0.00 | - | - | 2 | 106.25% |
| FSLY240607C00007000 | 2024-05-13 10:10AM EDT | 7.00 | 1.97 | 1.69 | 2.09 | 0.00 | - | 7 | 14 | 94.53% |
| FSLY240607C00007500 | 2024-05-10 1:26PM EDT | 7.50 | 1.25 | 0.70 | 2.02 | 0.00 | - | 1 | 48 | 67.19% |
| FSLY240607C00008000 | 2024-05-17 3:51PM EDT | 8.00 | 0.90 | 0.85 | 0.94 | 0.00 | - | 3 | 55 | 53.52% |
| FSLY240607C00008500 | 2024-05-20 11:32AM EDT | 8.50 | 0.55 | 0.55 | 0.59 | -0.13 | -19.12% | 3 | 209 | 54.49% |
| FSLY240607C00009000 | 2024-05-20 3:40PM EDT | 9.00 | 0.33 | 0.31 | 0.34 | +0.01 | +3.13% | 209 | 814 | 53.91% |
| FSLY240607C00009500 | 2024-05-20 3:35PM EDT | 9.50 | 0.17 | 0.16 | 0.18 | 0.00 | - | 46 | 332 | 53.71% |
| FSLY240607C00010000 | 2024-05-20 3:46PM EDT | 10.00 | 0.08 | 0.08 | 0.10 | -0.04 | -33.33% | 93 | 254 | 55.47% |
| FSLY240607C00010500 | 2024-05-15 2:00PM EDT | 10.50 | 0.07 | 0.03 | 0.09 | 0.00 | - | 20 | 30 | 60.94% |
| FSLY240607C00011000 | 2024-05-17 12:06PM EDT | 11.00 | 0.05 | 0.02 | 0.05 | 0.00 | - | 1 | 25 | 63.28% |
| FSLY240607C00011500 | 2024-05-06 12:50PM EDT | 11.50 | 0.06 | 0.00 | 0.26 | 0.00 | - | 6 | 8 | 100.00% |
| FSLY240607C00012500 | 2024-05-07 9:52AM EDT | 12.50 | 0.38 | 0.01 | 0.26 | 0.00 | - | 2 | 2 | 121.09% |
| FSLY240607C00013000 | 2024-05-08 11:39AM EDT | 13.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 10 | 23 | 103.91% |
| FSLY240607C00013500 | 2024-04-29 11:01AM EDT | 13.50 | 1.30 | 0.00 | 0.15 | 0.00 | - | - | 5 | 121.09% |
| FSLY240607C00014000 | 2024-04-29 12:15PM EDT | 14.00 | 1.08 | 0.01 | 0.26 | 0.00 | - | - | 31 | 146.88% |
| FSLY240607C00014500 | 2024-05-01 10:19AM EDT | 14.50 | 0.75 | 0.01 | 0.26 | 0.00 | - | - | 2 | 154.69% |
| FSLY240607C00015000 | 2024-04-29 10:05AM EDT | 15.00 | 0.82 | 0.00 | 0.26 | 0.00 | - | - | 4 | 160.16% |
| FSLY240607C00016000 | 2024-04-30 12:21PM EDT | 16.00 | 0.50 | 0.00 | 0.25 | 0.00 | - | - | 1 | 172.27% |
| FSLY240607C00017000 | 2024-04-29 12:15PM EDT | 17.00 | 0.38 | 0.00 | 0.25 | 0.00 | - | - | 6 | 184.38% |
| FSLY240607C00017500 | 2024-04-30 2:32PM EDT | 17.50 | 0.29 | 0.00 | 0.25 | 0.00 | - | - | 3 | 190.63% |
| FSLY240607C00018000 | 2024-04-29 10:26AM EDT | 18.00 | 0.28 | 0.00 | 0.25 | 0.00 | - | - | 4 | 196.09% |
| FSLY240607C00020000 | 2024-05-01 1:39PM EDT | 20.00 | 0.11 | 0.00 | 0.25 | 0.00 | - | - | 50 | 216.41% |
Options de ventepour7 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY240607P00007000 | 2024-05-14 9:51AM EDT | 7.00 | 0.05 | 0.01 | 0.26 | 0.00 | - | 1 | 42 | 95.70% |
| FSLY240607P00007500 | 2024-05-16 10:05AM EDT | 7.50 | 0.15 | 0.02 | 0.26 | 0.00 | - | 3 | 20 | 75.78% |
| FSLY240607P00008000 | 2024-05-20 9:30AM EDT | 8.00 | 0.12 | 0.09 | 0.12 | -0.01 | -7.69% | 1 | 45 | 50.78% |
| FSLY240607P00008500 | 2024-05-17 11:18AM EDT | 8.50 | 0.23 | 0.25 | 0.29 | 0.00 | - | 30 | 103 | 51.95% |
| FSLY240607P00009000 | 2024-05-14 3:47PM EDT | 9.00 | 0.52 | 0.52 | 0.55 | +0.07 | +15.56% | 1 | 68 | 50.00% |
| FSLY240607P00009500 | 2024-05-07 12:15PM EDT | 9.50 | 0.98 | 0.87 | 0.89 | 0.00 | - | 5 | 10 | 50.78% |
| FSLY240607P00010000 | 2024-05-03 11:28AM EDT | 10.00 | 1.60 | 1.26 | 1.31 | 0.00 | - | 1 | 5 | 51.17% |
| FSLY240607P00010500 | 2024-05-10 12:22PM EDT | 10.50 | 1.94 | 1.64 | 2.01 | 0.00 | - | 1 | 16 | 67.19% |
| FSLY240607P00011000 | 2024-05-14 1:42PM EDT | 11.00 | 1.93 | 2.18 | 4.30 | 0.00 | - | 1 | 86 | 216.02% |
| FSLY240607P00011500 | 2024-05-02 1:30PM EDT | 11.50 | 3.07 | 2.60 | 3.10 | 0.00 | - | 2 | 1 | 95.31% |
| FSLY240607P00012000 | 2024-05-13 12:24PM EDT | 12.00 | 3.26 | 3.15 | 5.20 | 0.00 | - | 3 | 2 | 235.74% |
| FSLY240607P00012500 | 2024-05-10 1:50PM EDT | 12.50 | 3.89 | 2.93 | 3.85 | 0.00 | - | 2 | 3 | 114.84% |
| FSLY240607P00013000 | 2024-05-10 12:41PM EDT | 13.00 | 4.35 | 4.15 | 6.20 | 0.00 | - | - | 43 | 259.96% |
| FSLY240607P00013500 | 2024-04-29 11:01AM EDT | 13.50 | 1.64 | 4.60 | 6.75 | 0.00 | - | - | 0 | 270.90% |
| FSLY240607P00014000 | 2024-04-26 2:15PM EDT | 14.00 | 2.08 | 3.55 | 5.35 | 0.00 | - | 4 | 0 | 139.84% |
| FSLY240607P00017500 | 2024-05-08 10:21AM EDT | 17.50 | 9.10 | 8.00 | 8.85 | 0.00 | - | - | 2 | 185.16% |
