La bourse est fermée
Dow Jones
33 129,55 +127,17 (+0,39 %) Nasdaq
13 236,01 +176,54 (+1,35 %) Nikkei 225
30 526,88 -711,06 (-2,28 %) EUR/USD
1,0509 +0,0040 (+0,38 %) HANG SENG
17 195,84 -135,38 (-0,78 %) Bitcoin EUR
26 371,33 +283,66 (+1,09 %)
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’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 | 2023-07-18 12:36PM EDT | 2.50 | 16.40 | 16.70 | 16.95 | 0.00 | - | 2 | 3 | 251.56% |
| FSLY240719C00005000 | 2023-09-15 11:40AM EDT | 5.00 | 16.12 | 13.60 | 13.90 | 0.00 | - | 1 | 11 | 119.34% |
| FSLY240719C00007500 | 2023-08-10 12:01PM EDT | 7.50 | 13.10 | 15.90 | 16.30 | 0.00 | - | 1 | 59 | 293.75% |
| FSLY240719C00010000 | 2023-09-28 11:33AM EDT | 10.00 | 10.15 | 9.50 | 9.65 | 0.00 | - | 10 | 90 | 89.01% |
| FSLY240719C00012500 | 2023-09-22 12:00PM EDT | 12.50 | 7.80 | 7.70 | 7.85 | 0.00 | - | 1 | 12 | 81.35% |
| FSLY240719C00015000 | 2023-09-28 12:46PM EDT | 15.00 | 7.10 | 6.20 | 6.35 | 0.00 | - | 1 | 217 | 77.22% |
| FSLY240719C00017500 | 2023-10-04 11:49AM EDT | 17.50 | 4.95 | 4.95 | 5.05 | -0.75 | -13.16% | 2 | 37 | 73.93% |
| FSLY240719C00020000 | 2023-09-28 12:08PM EDT | 20.00 | 4.51 | 3.90 | 4.05 | 0.00 | - | 21 | 55 | 71.83% |
| FSLY240719C00022500 | 2023-09-29 10:26AM EDT | 22.50 | 3.45 | 3.10 | 3.20 | 0.00 | - | 2 | 95 | 70.24% |
| FSLY240719C00025000 | 2023-09-28 9:43AM EDT | 25.00 | 2.52 | 2.43 | 2.56 | 0.00 | - | 2 | 282 | 69.07% |
| FSLY240719C00030000 | 2023-09-28 9:43AM EDT | 30.00 | 1.60 | 1.55 | 1.65 | 0.00 | - | 1 | 188 | 67.97% |
| FSLY240719C00035000 | 2023-09-19 9:30AM EDT | 35.00 | 1.95 | 0.95 | 1.07 | 0.00 | - | 1 | 265 | 66.65% |
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 | 2023-04-04 3:16PM EDT | 2.50 | 0.13 | 0.00 | 0.68 | 0.00 | - | - | 4 | 165.63% |
| FSLY240719P00005000 | 2023-05-17 12:11PM EDT | 5.00 | 0.40 | 0.00 | 1.01 | 0.00 | - | - | 4 | 119.73% |
| FSLY240719P00007500 | 2023-09-19 1:35PM EDT | 7.50 | 0.37 | 0.39 | 0.48 | 0.00 | - | 10 | 137 | 81.54% |
| FSLY240719P00010000 | 2023-09-19 1:35PM EDT | 10.00 | 0.71 | 0.81 | 0.90 | 0.00 | - | 10 | 26 | 74.32% |
| FSLY240719P00012500 | 2023-09-29 1:01PM EDT | 12.50 | 1.30 | 1.45 | 1.53 | 0.00 | - | 1 | 236 | 68.99% |
| FSLY240719P00015000 | 2023-09-22 3:49PM EDT | 15.00 | 2.27 | 2.34 | 2.42 | 0.00 | - | 2 | 79 | 65.14% |
| FSLY240719P00017500 | 2023-09-21 1:02PM EDT | 17.50 | 3.43 | 3.50 | 3.60 | 0.00 | - | 16 | 541 | 62.38% |
| FSLY240719P00020000 | 2023-09-29 1:17PM EDT | 20.00 | 4.60 | 4.90 | 5.05 | 0.00 | - | 19 | 237 | 60.18% |
| FSLY240719P00022500 | 2023-08-31 11:18AM EDT | 22.50 | 4.55 | 6.00 | 6.15 | 0.00 | - | 2 | 29 | 50.83% |
| FSLY240719P00025000 | 2023-10-03 2:21PM EDT | 25.00 | 8.70 | 8.35 | 8.50 | 0.00 | - | 3 | 237 | 55.91% |
| FSLY240719P00030000 | 2023-08-04 12:32PM EDT | 30.00 | 10.86 | 8.85 | 9.05 | 0.00 | - | 2 | 1 | 0.00% |
| FSLY240719P00035000 | 2023-09-06 11:26AM EDT | 35.00 | 13.10 | 16.85 | 17.10 | 0.00 | - | 2 | 1 | 49.95% |
© 2023 Yahoo. Tous droits réservés.
