La bourse ferme dans 3 h 52 min
CAC 40
6 651,95 +4,64 (+0,07 %) Euro Stoxx 50
3 929,65 +8,38 (+0,21 %) Dow Jones
33 781,48 +183,56 (+0,55 %) EUR/USD
1,0562 +0,0002 (+0,02 %) Gold future
1 813,20 +11,70 (+0,65 %) BTC-EUR
16 334,11 +253,82 (+1,58 %)
Fastly, Inc. (FSLY)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EST
Avant Bourse :
Options d’achatpour9 décembre 2022
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY221209C00006500 | 2022-11-25 11:17AM EST | 6.50 | 2.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FSLY221209C00007000 | 2022-12-05 11:09AM EST | 7.00 | 2.96 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| FSLY221209C00007500 | 2022-12-02 2:31PM EST | 7.50 | 2.90 | 0.00 | 0.00 | 0.00 | - | 100 | 68 | 0.00% |
| FSLY221209C00008000 | 2022-12-08 10:22AM EST | 8.00 | 1.97 | 0.00 | 0.00 | 0.00 | - | 28 | 89 | 0.00% |
| FSLY221209C00008500 | 2022-12-08 10:20AM EST | 8.50 | 1.55 | 0.00 | 0.00 | 0.00 | - | 74 | 330 | 0.00% |
| FSLY221209C00009000 | 2022-12-08 10:50AM EST | 9.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 16 | 171 | 0.00% |
| FSLY221209C00009500 | 2022-12-08 1:09PM EST | 9.50 | 0.48 | 0.00 | 0.00 | 0.00 | - | 24 | 265 | 0.00% |
| FSLY221209C00010000 | 2022-12-08 3:56PM EST | 10.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 941 | 721 | 6.25% |
| FSLY221209C00010500 | 2022-12-08 3:01PM EST | 10.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 153 | 398 | 25.00% |
| FSLY221209C00011000 | 2022-12-08 3:55PM EST | 11.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 80 | 731 | 50.00% |
| FSLY221209C00011500 | 2022-12-08 3:04PM EST | 11.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 9 | 411 | 50.00% |
| FSLY221209C00012000 | 2022-12-08 1:45PM EST | 12.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 657 | 50.00% |
| FSLY221209C00012500 | 2022-12-05 10:06AM EST | 12.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| FSLY221209C00013000 | 2022-12-05 11:08AM EST | 13.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 117 | 119 | 50.00% |
| FSLY221209C00013500 | 2022-11-28 12:30PM EST | 13.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 50.00% |
| FSLY221209C00014000 | 2022-11-28 9:41AM EST | 14.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 10 | 50.00% |
| FSLY221209C00014500 | 2022-11-28 9:46AM EST | 14.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| FSLY221209C00015000 | 2022-11-11 10:16AM EST | 15.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 20 | 21 | 325.00% |
Options de ventepour9 décembre 2022
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY221209P00005000 | 2022-11-17 1:19PM EST | 5.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 61 | 12 | 550.00% |
| FSLY221209P00005500 | 2022-11-11 1:39PM EST | 5.50 | 0.07 | 0.00 | 0.01 | 0.00 | - | - | 8 | 475.00% |
| FSLY221209P00006000 | 2022-11-30 10:57AM EST | 6.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 68 | 50.00% |
| FSLY221209P00006500 | 2022-11-28 3:57PM EST | 6.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 60 | 50.00% |
| FSLY221209P00007000 | 2022-12-05 3:09PM EST | 7.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 50.00% |
| FSLY221209P00007500 | 2022-12-05 11:08AM EST | 7.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 405 | 577 | 50.00% |
| FSLY221209P00008000 | 2022-12-08 12:40PM EST | 8.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 79 | 50.00% |
| FSLY221209P00008500 | 2022-12-08 9:47AM EST | 8.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 454 | 50.00% |
| FSLY221209P00009000 | 2022-12-08 3:51PM EST | 9.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 76 | 601 | 50.00% |
| FSLY221209P00009500 | 2022-12-08 3:29PM EST | 9.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 438 | 605 | 25.00% |
| FSLY221209P00010000 | 2022-12-08 3:59PM EST | 10.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| FSLY221209P00010500 | 2022-12-06 10:02AM EST | 10.50 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 79 | 0.00% |
| FSLY221209P00011000 | 2022-12-08 10:16AM EST | 11.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 10 | 26 | 0.00% |
| FSLY221209P00011500 | 2022-12-05 10:45AM EST | 11.50 | 1.60 | 0.00 | 0.00 | 0.00 | - | 6 | 7 | 0.00% |
| FSLY221209P00012000 | 2022-10-31 8:30AM EST | 12.00 | 3.67 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| FSLY221209P00012500 | 2022-11-25 9:58AM EST | 12.50 | 3.99 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| FSLY221209P00013000 | 2022-11-02 1:36PM EST | 13.00 | 4.65 | 2.47 | 2.94 | 0.00 | - | - | 6 | 0.00% |
© 2022 Yahoo. Tous droits réservés.
