La bourse est fermée
CAC 40
8 088,24 +71,59 (+0,89 %) Euro Stoxx 50
5 006,85 +67,84 (+1,37 %) Dow Jones
38 239,66 +153,86 (+0,40 %) EUR/USD
1,0699 -0,0034 (-0,32 %) Gold future
2 349,60 +7,10 (+0,30 %) Bitcoin EUR
59 722,13 -767,09 (-1,27 %)
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’achatpour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY240719C00002500 | 2024-01-23 10:49AM EDT | 2.50 | 18.00 | 11.35 | 12.25 | 0.00 | - | 1 | 3 | 495.70% |
| FSLY240719C00005000 | 2024-04-26 12:48PM EDT | 5.00 | 8.00 | 7.00 | 9.15 | -0.30 | -3.61% | 1 | 8 | 127.34% |
| FSLY240719C00007500 | 2024-04-10 10:35AM EDT | 7.50 | 6.34 | 3.85 | 6.85 | 0.00 | - | 1 | 120 | 186.43% |
| FSLY240719C00010000 | 2024-04-26 9:40AM EDT | 10.00 | 3.25 | 3.05 | 3.65 | +0.28 | +9.43% | 177 | 158 | 64.45% |
| FSLY240719C00012500 | 2024-04-26 10:50AM EDT | 12.50 | 2.07 | 1.86 | 2.15 | +0.35 | +20.35% | 44 | 762 | 72.66% |
| FSLY240719C00015000 | 2024-04-26 3:36PM EDT | 15.00 | 1.07 | 1.08 | 1.11 | +0.21 | +24.42% | 38 | 1,201 | 73.05% |
| FSLY240719C00017500 | 2024-04-26 11:58AM EDT | 17.50 | 0.50 | 0.53 | 0.57 | +0.05 | +11.11% | 11 | 738 | 71.88% |
| FSLY240719C00020000 | 2024-04-26 11:07AM EDT | 20.00 | 0.26 | 0.26 | 0.51 | +0.06 | +30.00% | 13 | 533 | 79.10% |
| FSLY240719C00022500 | 2024-04-25 9:32AM EDT | 22.50 | 0.11 | 0.12 | 0.16 | 0.00 | - | 10 | 541 | 72.07% |
| FSLY240719C00025000 | 2024-04-24 10:45AM EDT | 25.00 | 0.07 | 0.04 | 0.14 | 0.00 | - | 11 | 538 | 75.39% |
| FSLY240719C00030000 | 2024-04-18 9:30AM EDT | 30.00 | 1.28 | 0.03 | 0.11 | 0.00 | - | 4 | 1,304 | 87.11% |
| FSLY240719C00035000 | 2024-04-09 2:47PM EDT | 35.00 | 0.05 | 0.03 | 0.22 | 0.00 | - | 5 | 416 | 109.18% |
| FSLY240719C00040000 | 2024-02-23 10:36AM EDT | 40.00 | 0.07 | 0.01 | 1.13 | 0.00 | - | 2 | 49 | 162.50% |
Options de ventepour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY240719P00002500 | 2024-01-24 11:50AM EDT | 2.50 | 0.03 | 0.00 | 0.16 | 0.00 | - | 3 | 3 | 195.31% |
| FSLY240719P00005000 | 2024-01-18 3:26PM EDT | 5.00 | 0.06 | 0.00 | 0.19 | 0.00 | - | 3 | 48 | 120.31% |
| FSLY240719P00007500 | 2024-04-23 1:35PM EDT | 7.50 | 0.09 | 0.04 | 0.13 | 0.00 | - | 3 | 305 | 72.27% |
| FSLY240719P00010000 | 2024-04-25 11:38AM EDT | 10.00 | 0.66 | 0.49 | 0.53 | 0.00 | - | 2 | 261 | 71.48% |
| FSLY240719P00012500 | 2024-04-26 3:09PM EDT | 12.50 | 1.45 | 1.45 | 1.52 | -0.25 | -14.71% | 138 | 1,052 | 69.73% |
| FSLY240719P00015000 | 2024-04-26 11:09AM EDT | 15.00 | 3.06 | 2.83 | 3.05 | +0.01 | +0.33% | 2 | 635 | 64.45% |
| FSLY240719P00017500 | 2024-04-25 10:47AM EDT | 17.50 | 5.50 | 4.90 | 5.00 | 0.00 | - | 2 | 559 | 63.87% |
| FSLY240719P00020000 | 2024-04-22 3:58PM EDT | 20.00 | 7.51 | 7.15 | 7.25 | 0.00 | - | 12 | 827 | 61.52% |
| FSLY240719P00022500 | 2024-04-16 1:30PM EDT | 22.50 | 9.90 | 8.75 | 11.45 | 0.00 | - | 1 | 118 | 102.54% |
| FSLY240719P00025000 | 2024-04-25 10:54AM EDT | 25.00 | 12.75 | 11.65 | 13.75 | 0.00 | - | 1 | 1 | 120.12% |
| FSLY240719P00030000 | 2024-03-01 10:52AM EDT | 30.00 | 16.00 | 16.10 | 18.70 | 0.00 | - | 1 | 0 | 119.04% |
| FSLY240719P00035000 | 2024-02-12 11:14AM EDT | 35.00 | 11.30 | 20.90 | 21.65 | 0.00 | - | 8 | 1 | 0.00% |
