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
58 620,97 -1 381,85 (-2,30 %)
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’achatpour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY240920C00005000 | 2024-02-15 11:23AM EDT | 5.00 | 11.95 | 6.00 | 9.05 | 0.00 | - | 1 | 1 | 192.38% |
| FSLY240920C00007500 | 2024-04-26 1:19PM EDT | 7.50 | 5.95 | 4.85 | 7.55 | +0.75 | +14.42% | 2 | 34 | 105.66% |
| FSLY240920C00010000 | 2024-04-25 11:19AM EDT | 10.00 | 3.75 | 4.00 | 4.10 | +0.30 | +8.70% | 33 | 182 | 79.69% |
| FSLY240920C00012500 | 2024-04-25 10:31AM EDT | 12.50 | 2.31 | 2.61 | 4.70 | 0.00 | - | 5 | 975 | 108.40% |
| FSLY240920C00015000 | 2024-04-26 1:49PM EDT | 15.00 | 1.70 | 1.65 | 1.70 | +0.26 | +18.06% | 4 | 837 | 73.44% |
| FSLY240920C00017500 | 2024-04-26 12:36PM EDT | 17.50 | 1.04 | 1.03 | 1.07 | +0.21 | +25.30% | 1 | 2,495 | 72.41% |
| FSLY240920C00020000 | 2024-04-26 3:48PM EDT | 20.00 | 0.63 | 0.62 | 0.67 | -0.01 | -1.56% | 24 | 586 | 71.39% |
| FSLY240920C00022500 | 2024-04-23 9:30AM EDT | 22.50 | 0.45 | 0.17 | 0.43 | 0.00 | - | 2 | 510 | 65.53% |
| FSLY240920C00025000 | 2024-04-26 1:20PM EDT | 25.00 | 0.25 | 0.22 | 0.27 | +0.07 | +38.89% | 2 | 2,256 | 70.31% |
| FSLY240920C00030000 | 2024-04-23 1:45PM EDT | 30.00 | 0.12 | 0.07 | 0.14 | 0.00 | - | 7 | 526 | 70.90% |
| FSLY240920C00035000 | 2024-04-12 3:24PM EDT | 35.00 | 0.08 | 0.02 | 0.38 | 0.00 | - | 8 | 173 | 90.43% |
| FSLY240920C00040000 | 2024-03-21 2:43PM EDT | 40.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 91 | 79.69% |
Options de ventepour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY240920P00007500 | 2024-04-19 12:07PM EDT | 7.50 | 0.32 | 0.26 | 0.29 | 0.00 | - | 2 | 57 | 74.02% |
| FSLY240920P00010000 | 2024-04-26 3:29PM EDT | 10.00 | 0.89 | 0.84 | 0.88 | -0.14 | -13.59% | 1 | 490 | 69.73% |
| FSLY240920P00012500 | 2024-04-26 11:23AM EDT | 12.50 | 2.03 | 1.91 | 1.96 | -0.22 | -9.78% | 1 | 884 | 67.33% |
| FSLY240920P00015000 | 2024-04-25 10:09AM EDT | 15.00 | 3.49 | 3.40 | 3.50 | -0.32 | -8.40% | 1 | 2,811 | 65.04% |
| FSLY240920P00017500 | 2024-04-25 9:37AM EDT | 17.50 | 5.70 | 5.25 | 5.35 | 0.00 | - | 72 | 894 | 62.11% |
| FSLY240920P00020000 | 2024-04-25 3:09PM EDT | 20.00 | 7.90 | 7.30 | 7.50 | 0.00 | - | 5 | 246 | 58.50% |
| FSLY240920P00022500 | 2024-03-18 12:46PM EDT | 22.50 | 9.98 | 8.85 | 11.90 | 0.00 | - | 1 | 354 | 89.36% |
| FSLY240920P00025000 | 2024-03-14 9:55AM EDT | 25.00 | 12.40 | 9.50 | 12.80 | 0.00 | - | 1 | 67 | 95.61% |
| FSLY240920P00030000 | 2024-03-04 1:05PM EDT | 30.00 | 15.50 | 16.30 | 17.40 | 0.00 | - | 1 | 0 | 90.53% |
| FSLY240920P00035000 | 2024-02-08 11:37AM EDT | 35.00 | 12.75 | 20.95 | 21.20 | 0.00 | - | - | 0 | 0.00% |
