La bourse ferme dans 4 h 40 min
CAC 40
7 923,39 -61,54 (-0,77 %) Euro Stoxx 50
4 902,34 -18,88 (-0,38 %) Dow Jones
37 903,29 +87,37 (+0,23 %) EUR/USD
1,0708 -0,0010 (-0,10 %) Gold future
2 306,70 -4,30 (-0,19 %) Bitcoin EUR
53 977,52 +239,62 (+0,45 %)
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:12.50
Options d’achatpour3 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY240503C00012500 | 2024-05-01 3:59PM EDT | 2024-05-03 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1,916 | 0 | 0.00% |
| FSLY240510C00012500 | 2024-05-01 3:55PM EDT | 2024-05-10 | 1.27 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| FSLY240517C00012500 | 2024-05-01 3:58PM EDT | 2024-05-17 | 1.40 | 0.00 | 0.00 | 0.00 | - | 131 | 925 | 0.00% |
| FSLY240524C00012500 | 2024-04-29 11:33AM EDT | 2024-05-24 | 1.56 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| FSLY240531C00012500 | 2024-04-22 2:05PM EDT | 2024-05-31 | 1.45 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 0.00% |
| FSLY240621C00012500 | 2024-05-01 3:59PM EDT | 2024-06-21 | 1.72 | 0.00 | 0.00 | 0.00 | - | 289 | 0 | 0.00% |
| FSLY240719C00012500 | 2024-05-01 3:40PM EDT | 2024-07-19 | 2.03 | 0.00 | 0.00 | 0.00 | - | 110 | 895 | 0.00% |
| FSLY240920C00012500 | 2024-05-01 3:56PM EDT | 2024-09-20 | 2.48 | 0.00 | 0.00 | 0.00 | - | 6 | 977 | 0.00% |
| FSLY250117C00012500 | 2024-05-01 1:51PM EDT | 2025-01-17 | 3.35 | 0.00 | 0.00 | 0.00 | - | 4 | 420 | 0.00% |
| FSLY251219C00012500 | 2024-05-01 10:10AM EDT | 2025-12-19 | 4.70 | 0.00 | 0.00 | 0.00 | - | 2 | 738 | 0.00% |
| FSLY260116C00012500 | 2024-05-01 12:07PM EDT | 2026-01-16 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Options de ventepour3 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY240503P00012500 | 2024-05-01 3:59PM EDT | 2024-05-03 | 0.77 | 0.00 | 0.00 | 0.00 | - | 474 | 716 | 12.50% |
| FSLY240510P00012500 | 2024-05-01 3:57PM EDT | 2024-05-10 | 0.84 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 6.25% |
| FSLY240517P00012500 | 2024-05-01 3:59PM EDT | 2024-05-17 | 0.94 | 0.00 | 0.00 | 0.00 | - | 65 | 1,315 | 6.25% |
| FSLY240524P00012500 | 2024-04-30 9:34AM EDT | 2024-05-24 | 1.21 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 3.13% |
| FSLY240531P00012500 | 2024-05-01 2:27PM EDT | 2024-05-31 | 1.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| FSLY240607P00012500 | 2024-05-01 3:45PM EDT | 2024-06-07 | 1.03 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| FSLY240621P00012500 | 2024-05-01 3:59PM EDT | 2024-06-21 | 1.19 | 0.00 | 0.00 | 0.00 | - | 257 | 2,864 | 3.13% |
| FSLY240719P00012500 | 2024-05-01 3:28PM EDT | 2024-07-19 | 1.19 | 0.00 | 0.00 | 0.00 | - | 116 | 1,069 | 3.13% |
| FSLY240920P00012500 | 2024-05-01 3:28PM EDT | 2024-09-20 | 1.68 | 0.00 | 0.00 | 0.00 | - | 161 | 1,034 | 1.56% |
| FSLY250117P00012500 | 2024-05-01 1:27PM EDT | 2025-01-17 | 2.54 | 0.00 | 0.00 | 0.00 | - | 1,250 | 6,679 | 1.56% |
| FSLY251219P00012500 | 2024-04-25 11:24AM EDT | 2025-12-19 | 3.80 | 0.00 | 0.00 | 0.00 | - | 8 | 562 | 0.78% |
| FSLY260116P00012500 | 2024-04-26 12:43PM EDT | 2026-01-16 | 3.60 | 0.00 | 0.00 | 0.00 | - | 3,501 | 0 | 0.78% |
