La bourse est fermée
Dow Jones
38 884,26 +31,99 (+0,08 %) Nasdaq
16 332,56 -16,69 (-0,10 %) Nikkei 225
38 835,10 +599,03 (+1,57 %) EUR/USD
1,0758 -0,0015 (-0,14 %) HANG SENG
18 479,37 -98,93 (-0,53 %) Bitcoin EUR
58 658,30 -369,90 (-0,63 %)
Fastly, Inc. (FSLY)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:15.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY240510C00015000 | 2024-05-07 9:30AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 372 | 212.50% |
| FSLY240517C00015000 | 2024-05-07 2:17PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | 0.00 | - | 8 | 7,136 | 140.63% |
| FSLY240524C00015000 | 2024-05-02 11:11AM EDT | 2024-05-24 | 0.26 | 0.00 | 1.00 | 0.00 | - | 1 | 15 | 251.76% |
| FSLY240531C00015000 | 2024-05-06 11:12AM EDT | 2024-05-31 | 0.04 | 0.00 | 0.00 | 0.00 | - | 12 | 119 | 50.00% |
| FSLY240607C00015000 | 2024-04-29 10:05AM EDT | 2024-06-07 | 0.82 | 0.00 | 0.75 | 0.00 | - | - | 4 | 171.88% |
| FSLY240621C00015000 | 2024-05-07 9:38AM EDT | 2024-06-21 | 0.03 | 0.03 | 0.04 | 0.00 | - | 16 | 14,718 | 83.59% |
| FSLY240719C00015000 | 2024-05-07 12:30PM EDT | 2024-07-19 | 0.04 | 0.04 | 0.06 | -0.02 | -33.33% | 26 | 1,849 | 69.92% |
| FSLY240920C00015000 | 2024-05-07 1:36PM EDT | 2024-09-20 | 0.20 | 0.16 | 0.19 | 0.00 | - | 9 | 1,100 | 66.99% |
| FSLY241220C00015000 | 2024-05-07 10:06AM EDT | 2024-12-20 | 0.46 | 0.42 | 0.45 | -0.06 | -11.54% | 1 | 108 | 67.48% |
| FSLY250117C00015000 | 2024-05-07 2:34PM EDT | 2025-01-17 | 0.50 | 0.50 | 0.51 | -0.08 | -13.79% | 25 | 1,252 | 66.99% |
| FSLY251219C00015000 | 2024-05-07 12:34PM EDT | 2025-12-19 | 1.50 | 1.33 | 1.52 | -0.09 | -5.66% | 1 | 182 | 67.82% |
| FSLY260116C00015000 | 2024-05-07 2:10PM EDT | 2026-01-16 | 1.56 | 1.42 | 1.56 | -0.12 | -7.14% | 18 | 397 | 67.77% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY240510P00015000 | 2024-05-02 9:32AM EDT | 2024-05-10 | 7.15 | 6.40 | 6.95 | 0.00 | - | 2 | 6 | 397.66% |
| FSLY240517P00015000 | 2024-05-06 3:48PM EDT | 2024-05-17 | 6.25 | 6.35 | 6.85 | 0.00 | - | 6 | 522 | 212.50% |
| FSLY240524P00015000 | 2024-04-09 2:32PM EDT | 2024-05-24 | 2.13 | 4.80 | 8.50 | 0.00 | - | - | 0 | 180.86% |
| FSLY240621P00015000 | 2024-05-06 3:48PM EDT | 2024-06-21 | 6.25 | 4.70 | 6.95 | 0.00 | - | 33 | 1,071 | 153.13% |
| FSLY240719P00015000 | 2024-05-03 11:14AM EDT | 2024-07-19 | 6.45 | 4.90 | 7.35 | 0.00 | - | 2 | 508 | 152.44% |
| FSLY240920P00015000 | 2024-05-06 11:55AM EDT | 2024-09-20 | 6.17 | 5.50 | 8.15 | 0.00 | - | 10 | 2,775 | 80.27% |
| FSLY241220P00015000 | 2024-05-06 3:56PM EDT | 2024-12-20 | 6.42 | 6.55 | 6.65 | 0.00 | - | 48 | 50 | 50.88% |
| FSLY250117P00015000 | 2024-05-02 3:49PM EDT | 2025-01-17 | 6.65 | 6.55 | 6.70 | 0.00 | - | 21 | 649 | 51.47% |
| FSLY251219P00015000 | 2024-05-02 1:43PM EDT | 2025-12-19 | 7.30 | 6.05 | 7.20 | 0.00 | - | 6 | 850 | 49.95% |
| FSLY260116P00015000 | 2024-05-02 2:25PM EDT | 2026-01-16 | 7.20 | 7.05 | 8.15 | 0.00 | - | 4 | 550 | 58.89% |
