La bourse est fermée
Dow Jones
38 831,19 +155,51 (+0,40 %) Nasdaq
16 295,78 +139,45 (+0,86 %) Nikkei 225
38 236,07 -38,03 (-0,10 %) EUR/USD
1,0776 +0,0009 (+0,09 %) HANG SENG
18 578,30 +102,38 (+0,55 %) Bitcoin EUR
58 857,04 -484,61 (-0,82 %)
Fastly, Inc. (FSLY)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:39PM EDT. Marché ouvert.
Options d’achatpour20 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY241220C00007500 | 2024-05-06 1:27PM EDT | 7.50 | 2.60 | 2.57 | 2.67 | +0.24 | +10.17% | 4 | 184 | 74.12% |
| FSLY241220C00010000 | 2024-05-06 12:50PM EDT | 10.00 | 1.53 | 1.52 | 1.59 | +0.19 | +14.18% | 25 | 208 | 71.19% |
| FSLY241220C00012500 | 2024-05-06 2:09PM EDT | 12.50 | 0.89 | 0.64 | 0.94 | +0.08 | +9.88% | 16 | 6 | 64.94% |
| FSLY241220C00015000 | 2024-05-06 12:30PM EDT | 15.00 | 0.52 | 0.49 | 0.57 | +0.08 | +18.18% | 67 | 16 | 68.46% |
| FSLY241220C00017500 | 2024-05-06 2:17PM EDT | 17.50 | 0.31 | 0.30 | 0.33 | +0.06 | +24.00% | 1 | 7 | 67.87% |
| FSLY241220C00020000 | 2024-05-06 10:13AM EDT | 20.00 | 0.18 | 0.18 | 0.21 | +0.01 | +5.88% | 25 | 81 | 67.97% |
| FSLY241220C00022500 | 2024-05-03 3:55PM EDT | 22.50 | 0.12 | 0.12 | 0.14 | +0.02 | +20.00% | 1 | 2 | 68.75% |
| FSLY241220C00025000 | 2024-04-22 3:12PM EDT | 25.00 | 0.54 | 0.00 | 0.14 | 0.00 | - | - | 1 | 66.80% |
Options de ventepour20 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY241220P00005000 | 2024-05-03 11:17AM EDT | 5.00 | 0.30 | 0.27 | 0.30 | 0.00 | - | 35 | 190 | 69.92% |
| FSLY241220P00007500 | 2024-05-06 12:20PM EDT | 7.50 | 1.05 | 1.03 | 1.09 | -0.11 | -9.48% | 54 | 177 | 64.40% |
| FSLY241220P00010000 | 2024-05-06 10:58AM EDT | 10.00 | 2.42 | 2.39 | 2.47 | -0.19 | -7.28% | 1 | 174 | 60.64% |
| FSLY241220P00012500 | 2024-05-03 9:47AM EDT | 12.50 | 4.30 | 4.15 | 4.30 | 0.00 | - | 20 | 40 | 55.47% |
| FSLY241220P00015000 | 2024-05-02 1:10PM EDT | 15.00 | 6.45 | 6.30 | 6.50 | -0.18 | -2.71% | 47 | 2 | 52.73% |
| FSLY241220P00017500 | 2024-05-03 12:01PM EDT | 17.50 | 9.00 | 8.10 | 9.10 | 0.00 | - | 31 | 32 | 74.32% |
| FSLY241220P00020000 | 2024-04-24 11:38AM EDT | 20.00 | 7.87 | 11.10 | 11.20 | 0.00 | - | - | 0 | 48.83% |
| FSLY241220P00022500 | 2024-04-25 1:35PM EDT | 22.50 | 10.45 | 13.60 | 14.00 | 0.00 | - | - | 3 | 68.75% |
| FSLY241220P00025000 | 2024-04-30 1:56PM EDT | 25.00 | 12.35 | 15.95 | 16.30 | 0.00 | - | 5 | 0 | 74.41% |
