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
58 920,61 -1 334,53 (-2,21 %)
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 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY251219C00002500 | 2023-11-30 1:08PM EDT | 2.50 | 15.19 | 14.00 | 18.00 | 0.00 | - | - | 2 | 0.00% |
| FSLY251219C00005000 | 2023-11-27 1:29PM EDT | 5.00 | 13.95 | 13.65 | 14.90 | 0.00 | - | - | 1 | 0.00% |
| FSLY251219C00007500 | 2024-03-15 2:52PM EDT | 7.50 | 6.92 | 6.15 | 8.45 | 0.00 | - | 2 | 2 | 81.79% |
| FSLY251219C00010000 | 2024-04-22 9:57AM EDT | 10.00 | 5.45 | 5.80 | 6.55 | 0.00 | - | 1 | 24 | 81.35% |
| FSLY251219C00012500 | 2024-04-25 12:51PM EDT | 12.50 | 4.42 | 4.85 | 5.10 | 0.00 | - | 27 | 724 | 75.68% |
| FSLY251219C00015000 | 2024-04-25 9:52AM EDT | 15.00 | 3.60 | 3.75 | 4.15 | 0.00 | - | 10 | 187 | 71.05% |
| FSLY251219C00017500 | 2024-04-19 12:27PM EDT | 17.50 | 2.94 | 3.25 | 3.45 | 0.00 | - | 1 | 52 | 71.07% |
| FSLY251219C00020000 | 2024-04-26 12:52PM EDT | 20.00 | 2.80 | 2.53 | 3.30 | -0.40 | -12.50% | 4 | 48 | 71.85% |
| FSLY251219C00022500 | 2024-04-22 11:01AM EDT | 22.50 | 1.91 | 2.13 | 2.45 | 0.00 | - | 11 | 273 | 68.41% |
| FSLY251219C00025000 | 2024-04-19 9:30AM EDT | 25.00 | 1.65 | 1.87 | 2.03 | 0.00 | - | 4 | 1,870 | 68.14% |
| FSLY251219C00030000 | 2024-04-26 11:34AM EDT | 30.00 | 1.29 | 1.26 | 1.46 | +0.09 | +7.50% | 16 | 229 | 66.38% |
| FSLY251219C00035000 | 2024-04-22 12:55PM EDT | 35.00 | 0.82 | 0.93 | 1.22 | 0.00 | - | 3 | 137 | 67.33% |
| FSLY251219C00040000 | 2024-04-01 9:30AM EDT | 40.00 | 0.70 | 0.65 | 0.82 | 0.00 | - | 2 | 127 | 65.14% |
Options de ventepour19 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY251219P00002500 | 2023-11-16 1:16PM EDT | 2.50 | 0.21 | 0.01 | 0.53 | 0.00 | - | 1 | 9 | 97.07% |
| FSLY251219P00005000 | 2024-04-04 1:57PM EDT | 5.00 | 0.51 | 0.49 | 0.59 | 0.00 | - | 36 | 42 | 71.68% |
| FSLY251219P00007500 | 2024-04-18 11:34AM EDT | 7.50 | 1.22 | 1.19 | 1.27 | 0.00 | - | 2 | 60 | 65.58% |
| FSLY251219P00010000 | 2024-04-22 9:30AM EDT | 10.00 | 2.37 | 1.98 | 2.30 | 0.00 | - | 1 | 14 | 59.86% |
| FSLY251219P00012500 | 2024-04-25 11:24AM EDT | 12.50 | 3.80 | 3.45 | 4.65 | 0.00 | - | 8 | 562 | 67.60% |
| FSLY251219P00015000 | 2024-04-25 10:07AM EDT | 15.00 | 5.30 | 4.95 | 5.10 | 0.00 | - | 12 | 847 | 55.98% |
| FSLY251219P00017500 | 2024-04-25 9:55AM EDT | 17.50 | 7.10 | 6.40 | 7.75 | 0.00 | - | 9 | 126 | 58.64% |
| FSLY251219P00020000 | 2024-03-18 10:52AM EDT | 20.00 | 8.79 | 8.50 | 9.40 | 0.00 | - | 8 | 70 | 56.47% |
| FSLY251219P00022500 | 2024-02-14 3:10PM EDT | 22.50 | 6.15 | 9.30 | 12.40 | 0.00 | - | 2 | 6 | 52.69% |
| FSLY251219P00025000 | 2024-03-19 3:07PM EDT | 25.00 | 12.88 | 11.05 | 13.40 | 0.00 | - | 9 | 14 | 58.40% |
| FSLY251219P00030000 | 2024-02-08 2:10PM EDT | 30.00 | 10.49 | 16.00 | 17.00 | 0.00 | - | - | 1 | 0.00% |
