Marchés français ouverture 7 h 3 min
Dow Jones
36 247,87 +130,47 (+0,36 %) Nasdaq
14 403,97 +63,97 (+0,45 %) Nikkei 225
32 905,44 +597,58 (+1,85 %) EUR/USD
1,0772 +0,0008 (+0,08 %) HANG SENG
16 334,37 -11,53 (-0,07 %) Bitcoin EUR
40 544,89 -120,82 (-0,30 %)
Fastly, Inc. (FSLY)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EST
Échanges après Bourse :
Options d’achatpour15 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY231215C00002500 | 2023-10-19 10:15AM EST | 2.50 | 12.60 | 15.25 | 15.70 | 0.00 | - | 5 | 11 | 1,578.13% |
| FSLY231215C00005000 | 2023-11-17 10:43AM EST | 5.00 | 12.25 | 12.05 | 12.50 | 0.00 | - | 3 | 40 | 393.75% |
| FSLY231215C00007500 | 2023-11-20 1:07PM EST | 7.50 | 11.35 | 9.55 | 10.05 | 0.00 | - | 5 | 113 | 340.63% |
| FSLY231215C00008000 | 2023-11-22 10:13AM EST | 8.00 | 9.75 | 8.95 | 9.45 | 0.00 | - | - | 3 | 442.19% |
| FSLY231215C00009000 | 2023-11-28 1:02PM EST | 9.00 | 9.55 | 7.95 | 8.55 | 0.00 | - | - | 4 | 428.91% |
| FSLY231215C00010000 | 2023-12-06 3:15PM EST | 10.00 | 7.20 | 6.95 | 7.45 | 0.00 | - | 4 | 226 | 331.25% |
| FSLY231215C00011000 | 2023-11-27 2:44PM EST | 11.00 | 6.85 | 5.95 | 6.70 | 0.00 | - | 1 | 2 | 218.75% |
| FSLY231215C00012500 | 2023-12-07 2:02PM EST | 12.50 | 4.62 | 4.60 | 4.95 | 0.00 | - | 1 | 462 | 112.50% |
| FSLY231215C00013500 | 2023-12-08 3:06PM EST | 13.50 | 3.74 | 3.60 | 4.05 | +0.31 | +9.04% | 6 | 1 | 131.25% |
| FSLY231215C00014500 | 2023-12-01 3:03PM EST | 14.50 | 3.50 | 2.59 | 3.15 | 0.00 | - | 5 | 5 | 115.63% |
| FSLY231215C00015000 | 2023-12-08 3:48PM EST | 15.00 | 2.41 | 2.14 | 2.38 | +0.40 | +19.90% | 90 | 542 | 101.56% |
| FSLY231215C00015500 | 2023-12-05 12:03PM EST | 15.50 | 1.69 | 1.71 | 2.01 | -0.36 | -17.56% | 1 | 13 | 78.91% |
| FSLY231215C00016000 | 2023-12-08 1:18PM EST | 16.00 | 1.44 | 1.38 | 1.53 | +0.19 | +15.20% | 22 | 15 | 80.47% |
| FSLY231215C00016500 | 2023-12-08 2:31PM EST | 16.50 | 1.03 | 0.99 | 1.07 | +0.17 | +19.77% | 31 | 34 | 71.48% |
| FSLY231215C00017000 | 2023-12-08 3:57PM EST | 17.00 | 0.69 | 0.68 | 0.72 | +0.12 | +21.05% | 182 | 129 | 69.34% |
| FSLY231215C00017500 | 2023-12-08 3:39PM EST | 17.50 | 0.46 | 0.44 | 0.48 | +0.06 | +15.00% | 202 | 1,943 | 69.92% |
| FSLY231215C00018000 | 2023-12-08 3:55PM EST | 18.00 | 0.28 | 0.28 | 0.29 | +0.04 | +16.67% | 343 | 304 | 70.31% |
| FSLY231215C00018500 | 2023-12-08 3:58PM EST | 18.50 | 0.18 | 0.16 | 0.19 | -0.01 | -5.26% | 99 | 196 | 71.88% |
| FSLY231215C00019000 | 2023-12-08 1:55PM EST | 19.00 | 0.13 | 0.10 | 0.12 | +0.02 | +18.18% | 125 | 1,057 | 74.61% |
| FSLY231215C00019500 | 2023-12-08 3:58PM EST | 19.50 | 0.05 | 0.04 | 0.09 | -0.03 | -37.50% | 29 | 106 | 76.17% |
| FSLY231215C00020000 | 2023-12-08 3:20PM EST | 20.00 | 0.07 | 0.02 | 0.07 | +0.02 | +40.00% | 89 | 3,185 | 80.47% |
| FSLY231215C00020500 | 2023-12-05 10:23AM EST | 20.50 | 0.13 | 0.02 | 0.41 | 0.00 | - | 10 | 32 | 135.94% |
| FSLY231215C00021000 | 2023-12-08 2:21PM EST | 21.00 | 0.02 | 0.00 | 0.22 | -0.04 | -66.67% | 2 | 32 | 123.05% |
| FSLY231215C00021500 | 2023-12-08 11:48AM EST | 21.50 | 0.01 | 0.00 | 0.05 | -0.10 | -90.91% | 30 | 8 | 98.44% |
| FSLY231215C00022000 | 2023-12-04 12:10PM EST | 22.00 | 0.09 | 0.00 | 0.15 | 0.00 | - | 4 | 178 | 132.03% |
| FSLY231215C00022500 | 2023-12-08 11:32AM EST | 22.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 332 | 3,598 | 93.75% |
| FSLY231215C00023000 | 2023-11-29 9:54AM EST | 23.00 | 0.08 | 0.00 | 0.14 | 0.00 | - | 1 | 25 | 147.66% |
| FSLY231215C00025000 | 2023-12-08 1:08PM EST | 25.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 10 | 1,583 | 125.00% |
| FSLY231215C00030000 | 2023-12-07 2:56PM EST | 30.00 | 0.08 | 0.00 | 0.50 | 0.00 | - | 1 | 930 | 316.80% |
| FSLY231215C00035000 | 2023-12-01 10:10AM EST | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 80 | 484 | 212.50% |
| FSLY231215C00040000 | 2023-11-22 3:46PM EST | 40.00 | 0.01 | 0.00 | 0.45 | 0.00 | - | 10 | 1,353 | 419.53% |
| FSLY231215C00045000 | 2023-10-30 9:26AM EST | 45.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 440 | 100.00% |
| FSLY231215C00050000 | 2023-11-29 2:42PM EST | 50.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 936 | 362.50% |
| FSLY231215C00055000 | 2023-09-28 8:30AM EST | 55.00 | 0.04 | 0.00 | 0.17 | 0.00 | - | 2 | 960 | 456.25% |
| FSLY231215C00060000 | 2023-12-06 1:33PM EST | 60.00 | 0.01 | 0.00 | 0.19 | 0.00 | - | 1 | 298 | 490.63% |
| FSLY231215C00065000 | 2023-09-06 10:00AM EST | 65.00 | 0.05 | 0.00 | 0.17 | 0.00 | - | 100 | 153 | 506.25% |
| FSLY231215C00070000 | 2023-09-06 9:58AM EST | 70.00 | 0.04 | 0.00 | 0.17 | 0.00 | - | 100 | 148 | 528.13% |
| FSLY231215C00075000 | 2023-08-03 8:49AM EST | 75.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 565 | 475.00% |
Options de ventepour15 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY231215P00002500 | 2023-05-08 9:16AM EST | 2.50 | 0.03 | 0.00 | 0.75 | 0.00 | - | 10 | 1,183 | 1,278.13% |
| FSLY231215P00005000 | 2023-10-03 9:20AM EST | 5.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 2 | 197 | 493.75% |
| FSLY231215P00007500 | 2023-11-13 9:49AM EST | 7.50 | 0.02 | 0.00 | 0.50 | 0.00 | - | 2 | 237 | 514.06% |
| FSLY231215P00010000 | 2023-12-07 9:30AM EST | 10.00 | 0.11 | 0.00 | 0.04 | 0.00 | - | 4 | 418 | 218.75% |
| FSLY231215P00012500 | 2023-12-08 10:27AM EST | 12.50 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 1 | 675 | 143.75% |
| FSLY231215P00014000 | 2023-12-08 3:51PM EST | 14.00 | 0.01 | 0.01 | 0.03 | -0.03 | -75.00% | 20 | 1 | 95.31% |
| FSLY231215P00014500 | 2023-12-07 3:48PM EST | 14.50 | 0.04 | 0.00 | 0.06 | 0.00 | - | 10 | 239 | 87.50% |
| FSLY231215P00015000 | 2023-12-08 3:38PM EST | 15.00 | 0.04 | 0.03 | 0.05 | -0.06 | -60.00% | 46 | 1,930 | 78.13% |
| FSLY231215P00015500 | 2023-12-07 1:37PM EST | 15.50 | 0.12 | 0.06 | 0.08 | -0.01 | -7.69% | 1 | 52 | 73.44% |
| FSLY231215P00016000 | 2023-12-08 3:37PM EST | 16.00 | 0.15 | 0.11 | 0.14 | -0.07 | -31.82% | 134 | 319 | 69.14% |
| FSLY231215P00016500 | 2023-12-08 3:51PM EST | 16.50 | 0.23 | 0.22 | 0.25 | -0.15 | -39.47% | 19 | 141 | 67.77% |
| FSLY231215P00017000 | 2023-12-08 3:30PM EST | 17.00 | 0.40 | 0.40 | 0.44 | -0.27 | -40.30% | 39 | 145 | 67.97% |
| FSLY231215P00017500 | 2023-12-08 3:54PM EST | 17.50 | 0.69 | 0.66 | 0.69 | -0.27 | -28.12% | 13 | 2,426 | 67.97% |
| FSLY231215P00018000 | 2023-12-08 3:02PM EST | 18.00 | 1.03 | 0.99 | 1.04 | -0.21 | -16.94% | 19 | 246 | 70.31% |
| FSLY231215P00018500 | 2023-12-06 3:17PM EST | 18.50 | 1.59 | 1.24 | 1.44 | 0.00 | - | 1 | 27 | 60.16% |
| FSLY231215P00019000 | 2023-12-04 1:23PM EST | 19.00 | 1.84 | 1.73 | 1.88 | +0.42 | +29.58% | 2 | 19 | 66.41% |
| FSLY231215P00019500 | 2023-12-06 3:22PM EST | 19.50 | 2.48 | 2.15 | 2.52 | 0.00 | - | 1 | 19 | 86.72% |
| FSLY231215P00020000 | 2023-12-05 3:02PM EST | 20.00 | 2.70 | 2.62 | 2.87 | 0.00 | - | 1 | 1,910 | 65.63% |
| FSLY231215P00020500 | 2023-11-30 10:21AM EST | 20.50 | 3.10 | 2.93 | 3.60 | 0.00 | - | 3 | 7 | 85.94% |
| FSLY231215P00021000 | 2023-12-07 10:19AM EST | 21.00 | 4.05 | 3.60 | 3.95 | 0.00 | - | 1 | 4 | 100.78% |
| FSLY231215P00021500 | 2023-12-04 3:10PM EST | 21.50 | 3.70 | 4.05 | 4.45 | 0.00 | - | - | 3 | 95.31% |
| FSLY231215P00022000 | 2023-12-07 10:18AM EST | 22.00 | 5.05 | 4.55 | 5.00 | 0.00 | - | 2 | 40 | 118.75% |
| FSLY231215P00022500 | 2023-11-22 10:07AM EST | 22.50 | 4.89 | 5.00 | 5.40 | 0.00 | - | 5 | 656 | 170.70% |
| FSLY231215P00025000 | 2023-10-18 2:13PM EST | 25.00 | 9.92 | 6.80 | 7.35 | 0.00 | - | 1 | 1 | 0.00% |
| FSLY231215P00030000 | 2023-10-05 2:37PM EST | 30.00 | 14.10 | 12.10 | 12.50 | 0.00 | - | 1 | 0 | 0.00% |
| FSLY231215P00035000 | 2023-09-15 9:23AM EST | 35.00 | 14.30 | 20.25 | 20.40 | 0.00 | - | 1 | 0 | 771.48% |
| FSLY231215P00040000 | 2023-08-04 1:01PM EST | 40.00 | 18.95 | 15.85 | 16.05 | 0.00 | - | 1 | 0 | 0.00% |
| FSLY231215P00045000 | 2023-11-09 1:01PM EST | 45.00 | 27.95 | 27.55 | 28.00 | 0.00 | - | 1 | 0 | 359.38% |
| FSLY231215P00050000 | 2023-09-13 9:35AM EST | 50.00 | 33.70 | 27.50 | 27.80 | 0.00 | - | 1 | 0 | 0.00% |
| FSLY231215P00055000 | 2022-05-19 9:55AM EST | 55.00 | 43.18 | 43.75 | 44.50 | 0.00 | - | 2 | 0 | 1,459.96% |
| FSLY231215P00060000 | 2023-09-08 2:25PM EST | 60.00 | 36.95 | 39.35 | 39.60 | 0.00 | - | 1 | 0 | 0.00% |
| FSLY231215P00065000 | 2022-07-22 8:34AM EST | 65.00 | 52.59 | 54.00 | 55.35 | 0.00 | - | 1 | 0 | 1,600.39% |
| FSLY231215P00070000 | 2023-01-13 3:52PM EST | 70.00 | 60.30 | 59.55 | 60.80 | 0.00 | - | 1 | 0 | 1,694.92% |
| FSLY231215P00075000 | 2023-12-07 11:26AM EST | 75.00 | 58.05 | 67.40 | 68.00 | 0.00 | - | 1 | 1 | 2,069.92% |
