Marchés français ouverture 1 h 43 min
Dow Jones
32 105,25 +75,14 (+0,23 %) Nasdaq
11 787,40 +117,44 (+1,01 %) Nikkei 225
27 368,84 -50,77 (-0,19 %) EUR/USD
1,0837 0,0000 (-0,00 %) HANG SENG
19 870,01 -179,63 (-0,90 %) Bitcoin EUR
26 116,56 +573,79 (+2,25 %)
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’achatpour24 mars 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY230324C00005000 | 2023-02-27 1:28PM EDT | 5.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FSLY230324C00005500 | 2023-02-27 3:52PM EDT | 5.50 | 8.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FSLY230324C00006000 | 2023-03-10 4:20PM EDT | 6.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FSLY230324C00007000 | 2023-03-10 4:20PM EDT | 7.00 | 6.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FSLY230324C00008000 | 2023-03-16 11:56AM EDT | 8.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| FSLY230324C00008500 | 2023-03-23 10:45AM EDT | 8.50 | 7.55 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| FSLY230324C00009000 | 2023-03-22 2:00PM EDT | 9.00 | 7.24 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| FSLY230324C00009500 | 2023-03-22 3:35PM EDT | 9.50 | 7.34 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| FSLY230324C00010000 | 2023-03-16 12:41PM EDT | 10.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| FSLY230324C00010500 | 2023-03-21 10:18AM EDT | 10.50 | 5.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| FSLY230324C00011000 | 2023-03-23 10:13AM EDT | 11.00 | 5.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FSLY230324C00011500 | 2023-03-22 10:56AM EDT | 11.50 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FSLY230324C00012000 | 2023-03-21 3:04PM EDT | 12.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| FSLY230324C00012500 | 2023-03-23 10:15AM EDT | 12.50 | 3.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| FSLY230324C00013000 | 2023-03-23 2:44PM EDT | 13.00 | 2.68 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| FSLY230324C00013500 | 2023-03-23 2:44PM EDT | 13.50 | 2.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FSLY230324C00014000 | 2023-03-23 1:26PM EDT | 14.00 | 2.19 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| FSLY230324C00014500 | 2023-03-23 11:52AM EDT | 14.50 | 1.95 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| FSLY230324C00015000 | 2023-03-23 2:45PM EDT | 15.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| FSLY230324C00015500 | 2023-03-23 2:48PM EDT | 15.50 | 0.32 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| FSLY230324C00016000 | 2023-03-23 3:21PM EDT | 16.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 164 | 0 | 3.13% |
| FSLY230324C00016500 | 2023-03-23 3:59PM EDT | 16.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 158 | 0 | 25.00% |
| FSLY230324C00017000 | 2023-03-23 3:44PM EDT | 17.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 251 | 0 | 50.00% |
| FSLY230324C00017500 | 2023-03-23 2:15PM EDT | 17.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| FSLY230324C00018000 | 2023-03-23 1:08PM EDT | 18.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 50.00% |
| FSLY230324C00018500 | 2023-03-21 3:27PM EDT | 18.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| FSLY230324C00019000 | 2023-03-23 11:06AM EDT | 19.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| FSLY230324C00019500 | 2023-03-21 3:52PM EDT | 19.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| FSLY230324C00020000 | 2023-03-21 3:15PM EDT | 20.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| FSLY230324C00020500 | 2023-03-20 12:02PM EDT | 20.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| FSLY230324C00021000 | 2023-03-23 1:07PM EDT | 21.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| FSLY230324C00021500 | 2023-03-13 1:16PM EDT | 21.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| FSLY230324C00022000 | 2023-03-16 10:30AM EDT | 22.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| FSLY230324C00022500 | 2023-03-13 1:15PM EDT | 22.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| FSLY230324C00023000 | 2023-03-16 1:01PM EDT | 23.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| FSLY230324C00024000 | 2023-03-16 2:06PM EDT | 24.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 100.00% |
| FSLY230324C00025000 | 2023-02-21 10:46AM EDT | 25.00 | 0.10 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 325.00% |
Options de ventepour24 mars 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY230324P00005500 | 2023-02-08 4:25PM EDT | 5.50 | 0.06 | 0.00 | 0.15 | 0.00 | - | - | 9 | 1,125.00% |
| FSLY230324P00007000 | 2023-03-10 3:26PM EDT | 7.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| FSLY230324P00007500 | 2023-03-06 3:42PM EDT | 7.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 50.00% |
| FSLY230324P00008000 | 2023-03-09 4:52PM EDT | 8.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| FSLY230324P00008500 | 2023-03-20 9:30AM EDT | 8.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| FSLY230324P00009000 | 2023-03-16 1:03PM EDT | 9.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| FSLY230324P00009500 | 2023-03-20 2:14PM EDT | 9.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| FSLY230324P00010000 | 2023-03-20 10:11AM EDT | 10.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 190 | 0 | 50.00% |
| FSLY230324P00010500 | 2023-03-20 11:45AM EDT | 10.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 249 | 0 | 50.00% |
| FSLY230324P00011000 | 2023-03-21 2:32PM EDT | 11.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| FSLY230324P00011500 | 2023-03-21 9:56AM EDT | 11.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| FSLY230324P00012000 | 2023-03-21 10:58AM EDT | 12.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| FSLY230324P00012500 | 2023-03-21 12:35PM EDT | 12.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 202 | 0 | 50.00% |
| FSLY230324P00013000 | 2023-03-23 3:46PM EDT | 13.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| FSLY230324P00013500 | 2023-03-23 3:42PM EDT | 13.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| FSLY230324P00014000 | 2023-03-23 3:26PM EDT | 14.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| FSLY230324P00014500 | 2023-03-23 3:43PM EDT | 14.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 50.00% |
| FSLY230324P00015000 | 2023-03-23 3:47PM EDT | 15.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 25.00% |
| FSLY230324P00015500 | 2023-03-23 3:07PM EDT | 15.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 12.50% |
| FSLY230324P00016000 | 2023-03-23 3:43PM EDT | 16.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 0.00% |
| FSLY230324P00016500 | 2023-03-23 3:42PM EDT | 16.50 | 0.73 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 0.00% |
| FSLY230324P00017000 | 2023-03-23 1:08PM EDT | 17.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FSLY230324P00018000 | 2023-03-16 1:25PM EDT | 18.00 | 2.27 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FSLY230324P00018500 | 2023-03-01 3:13PM EDT | 18.50 | 4.95 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| FSLY230324P00020000 | 2023-02-17 11:06AM EDT | 20.00 | 4.50 | 4.40 | 5.10 | 0.00 | - | 1 | 0 | 572.66% |
| FSLY230324P00022500 | 2023-02-21 1:30PM EDT | 22.50 | 8.32 | 6.20 | 6.55 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. Tous droits réservés.
