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
58 834,41 -1 524,57 (-2,53 %)
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’achatpour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY260116C00002500 | 2024-04-24 9:39AM EDT | 2.50 | 10.90 | 9.35 | 13.25 | 0.00 | - | 1 | 25 | 141.99% |
| FSLY260116C00005000 | 2024-04-24 10:24AM EDT | 5.00 | 8.75 | 8.30 | 11.45 | 0.00 | - | 1 | 21 | 124.71% |
| FSLY260116C00007500 | 2024-04-18 10:48AM EDT | 7.50 | 7.17 | 6.70 | 7.45 | 0.00 | - | 1 | 27 | 74.22% |
| FSLY260116C00010000 | 2024-04-25 9:52AM EDT | 10.00 | 5.91 | 6.00 | 6.15 | +0.51 | +9.44% | 5 | 188 | 77.54% |
| FSLY260116C00012500 | 2024-04-26 9:52AM EDT | 12.50 | 4.75 | 4.95 | 5.10 | +0.20 | +4.40% | 1 | 161 | 74.83% |
| FSLY260116C00015000 | 2024-04-24 3:47PM EDT | 15.00 | 4.00 | 3.95 | 4.25 | 0.00 | - | 15 | 420 | 71.75% |
| FSLY260116C00017500 | 2024-04-26 2:41PM EDT | 17.50 | 3.42 | 3.40 | 3.50 | +0.42 | +14.00% | 2 | 139 | 70.97% |
| FSLY260116C00020000 | 2024-04-26 3:22PM EDT | 20.00 | 2.81 | 2.64 | 2.94 | +0.25 | +9.77% | 15 | 265 | 68.41% |
| FSLY260116C00022500 | 2024-04-26 2:41PM EDT | 22.50 | 2.36 | 2.34 | 2.52 | +0.16 | +7.27% | 2 | 138 | 68.95% |
| FSLY260116C00025000 | 2024-04-23 12:17PM EDT | 25.00 | 2.00 | 1.94 | 2.27 | 0.00 | - | 1 | 429 | 68.99% |
| FSLY260116C00030000 | 2024-04-25 10:37AM EDT | 30.00 | 1.24 | 1.36 | 1.57 | 0.00 | - | 2 | 242 | 66.70% |
| FSLY260116C00035000 | 2024-04-24 2:42PM EDT | 35.00 | 0.99 | 0.94 | 1.16 | 0.00 | - | 5 | 407 | 65.33% |
| FSLY260116C00040000 | 2024-04-26 1:24PM EDT | 40.00 | 0.80 | 0.66 | 0.86 | +0.20 | +33.33% | 1 | 380 | 64.21% |
Options de ventepour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY260116P00002500 | 2024-02-16 2:41PM EDT | 2.50 | 0.20 | 0.04 | 0.20 | 0.00 | - | 1 | 9 | 77.73% |
| FSLY260116P00005000 | 2024-04-18 2:32PM EDT | 5.00 | 0.55 | 0.51 | 0.62 | 0.00 | - | 10 | 132 | 71.19% |
| FSLY260116P00007500 | 2024-04-25 11:58AM EDT | 7.50 | 1.34 | 1.22 | 1.30 | 0.00 | - | 10 | 85 | 64.84% |
| FSLY260116P00010000 | 2024-04-25 11:24AM EDT | 10.00 | 2.45 | 2.27 | 2.35 | 0.00 | - | 16 | 1,138 | 61.77% |
| FSLY260116P00012500 | 2024-04-26 12:43PM EDT | 12.50 | 3.60 | 3.55 | 4.65 | -0.05 | -1.37% | 3,501 | 102 | 66.92% |
| FSLY260116P00015000 | 2024-04-24 12:01PM EDT | 15.00 | 5.20 | 5.05 | 5.20 | 0.00 | - | 6 | 546 | 56.23% |
| FSLY260116P00017500 | 2024-04-09 12:14PM EDT | 17.50 | 6.35 | 6.75 | 6.90 | 0.00 | - | 1 | 147 | 53.66% |
| FSLY260116P00020000 | 2024-04-26 10:59AM EDT | 20.00 | 8.80 | 8.60 | 8.75 | +0.39 | +4.64% | 1 | 35 | 51.00% |
| FSLY260116P00022500 | 2024-04-17 3:21PM EDT | 22.50 | 10.81 | 10.50 | 10.75 | 0.00 | - | 10 | 73 | 49.83% |
| FSLY260116P00025000 | 2024-04-19 3:14PM EDT | 25.00 | 13.16 | 12.30 | 13.10 | 0.00 | - | 1 | 57 | 51.90% |
| FSLY260116P00030000 | 2024-02-12 1:03PM EDT | 30.00 | 9.95 | 16.85 | 17.00 | 0.00 | - | - | 2 | 0.00% |
