La bourse ferme dans 7 h 48 min
CAC 40
6 976,86 -20,19 (-0,29 %) Euro Stoxx 50
4 077,62 -17,97 (-0,44 %) Dow Jones
33 002,38 -430,97 (-1,29 %) EUR/USD
1,0479 +0,0010 (+0,09 %) Gold future
1 835,20 -6,30 (-0,34 %) Bitcoin EUR
26 169,05 -146,89 (-0,56 %)
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’achatpour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY250117C00002500 | 2023-09-22 10:19AM EDT | 2.50 | 15.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FSLY250117C00005000 | 2023-09-08 11:52AM EDT | 5.00 | 18.62 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| FSLY250117C00007500 | 2023-09-22 1:03PM EDT | 7.50 | 12.22 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| FSLY250117C00010000 | 2023-09-19 1:22PM EDT | 10.00 | 11.23 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| FSLY250117C00012500 | 2023-09-28 1:05PM EDT | 12.50 | 9.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| FSLY250117C00015000 | 2023-10-03 12:29PM EDT | 15.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FSLY250117C00017500 | 2023-09-26 9:49AM EDT | 17.50 | 6.50 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| FSLY250117C00020000 | 2023-10-03 12:36PM EDT | 20.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 3.13% |
| FSLY250117C00022500 | 2023-09-29 10:24AM EDT | 22.50 | 4.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| FSLY250117C00025000 | 2023-09-29 11:23AM EDT | 25.00 | 4.31 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| FSLY250117C00030000 | 2023-09-28 1:29PM EDT | 30.00 | 2.99 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| FSLY250117C00035000 | 2023-09-27 3:54PM EDT | 35.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 12.50% |
Options de ventepour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY250117P00002500 | 2023-10-02 10:32AM EDT | 2.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| FSLY250117P00005000 | 2023-09-22 1:06PM EDT | 5.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| FSLY250117P00007500 | 2023-10-03 2:00PM EDT | 7.50 | 0.77 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| FSLY250117P00010000 | 2023-09-19 1:36PM EDT | 10.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| FSLY250117P00012500 | 2023-09-21 9:30AM EDT | 12.50 | 2.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| FSLY250117P00015000 | 2023-09-21 1:11PM EDT | 15.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| FSLY250117P00017500 | 2023-09-26 11:59AM EDT | 17.50 | 4.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| FSLY250117P00020000 | 2023-10-03 10:19AM EDT | 20.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
| FSLY250117P00022500 | 2023-10-03 10:11AM EDT | 22.50 | 7.45 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| FSLY250117P00025000 | 2023-09-13 10:30AM EDT | 25.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| FSLY250117P00030000 | 2023-07-28 10:40AM EDT | 30.00 | 13.56 | 11.00 | 11.25 | 0.00 | - | 1 | 2 | 0.00% |
| FSLY250117P00035000 | 2023-08-17 9:30AM EDT | 35.00 | 16.80 | 15.55 | 15.90 | 0.00 | - | 1 | 3 | 0.00% |
© 2023 Yahoo. Tous droits réservés.
