La bourse est fermée
CAC 40
7 503,27 -204,75 (-2,66 %) Euro Stoxx 50
4 839,14 -96,36 (-1,95 %) Dow Jones
38 589,16 -57,94 (-0,15 %) EUR/USD
1,0705 -0,0037 (-0,34 %) Gold future
2 348,40 -0,70 (-0,03 %) Bitcoin EUR
62 068,91 +339,07 (+0,55 %)
Fastly, Inc. (FSLY)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY240628C00006000 | 2024-06-14 2:41PM EDT | 6.00 | 1.23 | 1.12 | 1.35 | -0.52 | -29.71% | 5 | 2 | 71.09% |
| FSLY240628C00007000 | 2024-06-14 3:36PM EDT | 7.00 | 0.42 | 0.21 | 0.61 | -0.38 | -47.50% | 6 | 21 | 55.86% |
| FSLY240628C00007500 | 2024-06-14 3:33PM EDT | 7.50 | 0.19 | 0.15 | 0.19 | -0.02 | -9.52% | 371 | 250 | 53.52% |
| FSLY240628C00008000 | 2024-06-14 3:56PM EDT | 8.00 | 0.08 | 0.05 | 0.09 | 0.00 | - | 20 | 397 | 57.03% |
| FSLY240628C00008500 | 2024-06-13 3:27PM EDT | 8.50 | 0.05 | 0.01 | 0.13 | +0.01 | +25.00% | 3 | 155 | 76.56% |
| FSLY240628C00009000 | 2024-06-13 3:40PM EDT | 9.00 | 0.05 | 0.01 | 0.20 | 0.00 | - | 32 | 889 | 105.47% |
| FSLY240628C00009500 | 2024-06-10 9:30AM EDT | 9.50 | 0.18 | 0.01 | 0.28 | 0.00 | - | 4 | 13 | 134.38% |
| FSLY240628C00010000 | 2024-06-03 2:36PM EDT | 10.00 | 0.05 | 0.00 | 0.58 | 0.00 | - | 7 | 58 | 189.06% |
| FSLY240628C00010500 | 2024-06-10 3:13PM EDT | 10.50 | 0.02 | 0.00 | 0.15 | 0.00 | - | 3 | 8 | 138.28% |
| FSLY240628C00011000 | 2024-05-30 10:16AM EDT | 11.00 | 0.03 | 0.00 | 1.86 | 0.00 | - | 1 | 223 | 355.86% |
| FSLY240628C00013500 | 2024-06-11 3:35PM EDT | 13.50 | 0.01 | 0.00 | 1.92 | 0.00 | - | - | 20 | 430.47% |
Options de ventepour28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY240628P00006500 | 2024-06-14 3:49PM EDT | 6.50 | 0.05 | 0.03 | 0.08 | 0.00 | - | 10 | 11 | 53.13% |
| FSLY240628P00007000 | 2024-06-14 3:17PM EDT | 7.00 | 0.17 | 0.03 | 0.19 | +0.01 | +6.25% | 8 | 43 | 52.34% |
| FSLY240628P00007500 | 2024-06-14 3:53PM EDT | 7.50 | 0.43 | 0.42 | 0.60 | -0.02 | -4.44% | 10 | 210 | 61.33% |
| FSLY240628P00008000 | 2024-06-14 3:58PM EDT | 8.00 | 0.82 | 0.82 | 1.02 | +0.13 | +18.84% | 2 | 54 | 69.92% |
| FSLY240628P00008500 | 2024-06-14 10:50AM EDT | 8.50 | 1.38 | 0.87 | 1.57 | +0.13 | +10.40% | 1 | 29 | 126.95% |
| FSLY240628P00009500 | 2024-06-10 9:30AM EDT | 9.50 | 1.70 | 2.00 | 2.38 | 0.00 | - | 1 | 2 | 113.28% |
| FSLY240628P00010000 | 2024-06-12 9:42AM EDT | 10.00 | 2.00 | 2.76 | 4.60 | 0.00 | - | 4 | 11 | 311.72% |
| FSLY240628P00011000 | 2024-06-03 3:49PM EDT | 11.00 | 3.42 | 3.70 | 5.90 | 0.00 | - | 20 | 0 | 369.53% |
| FSLY240628P00016000 | 2024-05-13 10:44AM EDT | 16.00 | 7.10 | 8.40 | 10.30 | 0.00 | - | 1 | 1 | 393.75% |
