La bourse ferme dans 2 h 40 min
CAC 40
8 025,91 +29,27 (+0,37 %) Euro Stoxx 50
4 984,11 +27,15 (+0,55 %) Dow Jones
38 852,27 +176,59 (+0,46 %) EUR/USD
1,0778 +0,0005 (+0,04 %) Gold future
2 323,60 -7,60 (-0,33 %) Bitcoin EUR
59 068,12 +56,06 (+0,09 %)
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:17.50
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY240510C00017500 | 2024-05-01 3:50PM EDT | 2024-05-10 | 0.12 | 0.00 | 0.00 | 0.00 | - | 78 | 97 | 50.00% |
| FSLY240517C00017500 | 2024-05-06 1:16PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 2,673 | 50.00% |
| FSLY240524C00017500 | 2024-04-29 3:30PM EDT | 2024-05-24 | 0.26 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 50.00% |
| FSLY240531C00017500 | 2024-04-29 10:07AM EDT | 2024-05-31 | 0.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| FSLY240607C00017500 | 2024-04-30 2:32PM EDT | 2024-06-07 | 0.29 | 0.00 | 0.00 | 0.00 | - | - | 3 | 50.00% |
| FSLY240621C00017500 | 2024-05-06 1:30PM EDT | 2024-06-21 | 0.03 | 0.00 | 0.00 | 0.00 | - | 19 | 3,123 | 50.00% |
| FSLY240719C00017500 | 2024-05-06 2:25PM EDT | 2024-07-19 | 0.03 | 0.00 | 0.00 | 0.00 | - | 16 | 918 | 50.00% |
| FSLY240920C00017500 | 2024-05-06 10:00AM EDT | 2024-09-20 | 0.10 | 0.00 | 0.00 | 0.00 | - | 50 | 2,103 | 25.00% |
| FSLY241220C00017500 | 2024-05-06 2:17PM EDT | 2024-12-20 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 25.00% |
| FSLY250117C00017500 | 2024-05-06 3:47PM EDT | 2025-01-17 | 0.35 | 0.00 | 0.00 | 0.00 | - | 25 | 690 | 25.00% |
| FSLY251219C00017500 | 2024-05-02 3:53PM EDT | 2025-12-19 | 1.21 | 0.00 | 0.00 | 0.00 | - | 210 | 265 | 12.50% |
| FSLY260116C00017500 | 2024-05-06 10:05AM EDT | 2026-01-16 | 1.26 | 0.00 | 0.00 | 0.00 | - | 2 | 334 | 12.50% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY240517P00017500 | 2024-04-09 9:51AM EDT | 2024-05-17 | 4.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FSLY240524P00017500 | 2024-04-15 11:56AM EDT | 2024-05-24 | 4.24 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| FSLY240621P00017500 | 2024-05-02 2:27PM EDT | 2024-06-21 | 9.15 | 0.00 | 0.00 | 0.00 | - | 75 | 9 | 0.00% |
| FSLY240719P00017500 | 2024-05-03 3:12PM EDT | 2024-07-19 | 9.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| FSLY240920P00017500 | 2024-05-03 11:05AM EDT | 2024-09-20 | 9.03 | 0.00 | 0.00 | 0.00 | - | 31 | 16 | 0.00% |
| FSLY241220P00017500 | 2024-05-03 12:01PM EDT | 2024-12-20 | 9.00 | 0.00 | 0.00 | 0.00 | - | 31 | 32 | 0.00% |
| FSLY250117P00017500 | 2024-05-03 9:53AM EDT | 2025-01-17 | 9.24 | 0.00 | 0.00 | 0.00 | - | 5 | 1,481 | 0.00% |
| FSLY251219P00017500 | 2024-05-02 2:46PM EDT | 2025-12-19 | 9.27 | 0.00 | 0.00 | 0.00 | - | 3 | 129 | 0.00% |
| FSLY260116P00017500 | 2024-04-09 12:14PM EDT | 2026-01-16 | 6.35 | 0.00 | 0.00 | 0.00 | - | 1 | 147 | 0.00% |
