La bourse ferme dans 4 h 19 min
CAC 40
8 020,38 +62,81 (+0,79 %) Euro Stoxx 50
4 961,40 +39,92 (+0,81 %) Dow Jones
38 675,68 +449,98 (+1,18 %) EUR/USD
1,0772 +0,0006 (+0,05 %) Gold future
2 328,60 +20,00 (+0,87 %) Bitcoin EUR
59 672,06 +542,30 (+0,92 %)
Fastly, Inc. (FSLY)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Prix d’exercice:10.00
Options d’achatpour10 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY240510C00010000 | 2024-05-03 3:12PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.00 | 0.00 | - | 169 | 195 | 50.00% |
| FSLY240517C00010000 | 2024-05-03 3:53PM EDT | 2024-05-17 | 0.06 | 0.00 | 0.00 | 0.00 | - | 161 | 0 | 25.00% |
| FSLY240524C00010000 | 2024-05-03 2:12PM EDT | 2024-05-24 | 0.09 | 0.00 | 0.00 | 0.00 | - | 31 | 38 | 25.00% |
| FSLY240531C00010000 | 2024-05-03 2:23PM EDT | 2024-05-31 | 0.10 | 0.00 | 0.00 | 0.00 | - | 20 | 112 | 12.50% |
| FSLY240607C00010000 | 2024-05-03 3:57PM EDT | 2024-06-07 | 0.14 | 0.00 | 0.00 | 0.00 | - | 156 | 0 | 12.50% |
| FSLY240614C00010000 | 2024-05-03 9:35AM EDT | 2024-06-14 | 0.22 | 0.00 | 0.00 | 0.00 | - | 4 | 8 | 12.50% |
| FSLY240621C00010000 | 2024-05-03 3:54PM EDT | 2024-06-21 | 0.24 | 0.00 | 0.00 | 0.00 | - | 625 | 1,489 | 12.50% |
| FSLY240719C00010000 | 2024-05-03 3:52PM EDT | 2024-07-19 | 0.39 | 0.00 | 0.00 | 0.00 | - | 318 | 834 | 12.50% |
| FSLY240920C00010000 | 2024-05-03 3:22PM EDT | 2024-09-20 | 0.84 | 0.00 | 0.00 | 0.00 | - | 470 | 828 | 6.25% |
| FSLY241220C00010000 | 2024-05-03 3:30PM EDT | 2024-12-20 | 1.34 | 0.00 | 0.00 | 0.00 | - | 169 | 208 | 6.25% |
| FSLY250117C00010000 | 2024-05-03 2:38PM EDT | 2025-01-17 | 1.47 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 6.25% |
| FSLY251219C00010000 | 2024-05-03 1:20PM EDT | 2025-12-19 | 2.57 | 0.00 | 0.00 | 0.00 | - | 3 | 35 | 3.13% |
| FSLY260116C00010000 | 2024-05-03 3:56PM EDT | 2026-01-16 | 2.63 | 0.00 | 0.00 | 0.00 | - | 43 | 350 | 3.13% |
Options de ventepour10 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY240510P00010000 | 2024-05-03 3:30PM EDT | 2024-05-10 | 1.63 | 0.00 | 0.00 | 0.00 | - | 30 | 83 | 0.00% |
| FSLY240517P00010000 | 2024-05-03 2:21PM EDT | 2024-05-17 | 1.59 | 0.00 | 0.00 | 0.00 | - | 9 | 200 | 0.00% |
| FSLY240524P00010000 | 2024-05-02 2:51PM EDT | 2024-05-24 | 1.60 | 0.00 | 0.00 | 0.00 | - | 15 | 12 | 0.00% |
| FSLY240531P00010000 | 2024-05-03 3:01PM EDT | 2024-05-31 | 1.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FSLY240607P00010000 | 2024-05-03 11:28AM EDT | 2024-06-07 | 1.60 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| FSLY240614P00010000 | 2024-05-03 3:40PM EDT | 2024-06-14 | 1.76 | 0.00 | 0.00 | 0.00 | - | 9 | 9 | 0.00% |
| FSLY240621P00010000 | 2024-05-03 2:20PM EDT | 2024-06-21 | 1.75 | 0.00 | 0.00 | 0.00 | - | 15 | 648 | 0.00% |
| FSLY240719P00010000 | 2024-05-03 3:50PM EDT | 2024-07-19 | 1.87 | 0.00 | 0.00 | 0.00 | - | 25 | 244 | 0.00% |
| FSLY240920P00010000 | 2024-05-03 2:30PM EDT | 2024-09-20 | 2.22 | 0.00 | 0.00 | 0.00 | - | 50 | 851 | 0.00% |
| FSLY241220P00010000 | 2024-05-03 2:25PM EDT | 2024-12-20 | 2.61 | 0.00 | 0.00 | 0.00 | - | 1 | 174 | 0.00% |
| FSLY250117P00010000 | 2024-05-03 2:33PM EDT | 2025-01-17 | 2.68 | 0.00 | 0.00 | 0.00 | - | 102 | 835 | 0.00% |
| FSLY251219P00010000 | 2024-05-03 3:43PM EDT | 2025-12-19 | 3.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FSLY260116P00010000 | 2024-05-03 2:24PM EDT | 2026-01-16 | 3.45 | 0.00 | 0.00 | 0.00 | - | 8 | 1,162 | 0.00% |
