La bourse ferme dans 2 h 33 min
CAC 40
8 019,00 +61,43 (+0,77 %) Euro Stoxx 50
4 960,80 +39,32 (+0,80 %) Dow Jones
38 675,68 +449,98 (+1,18 %) EUR/USD
1,0792 +0,0026 (+0,24 %) Gold future
2 337,40 +28,80 (+1,25 %) Bitcoin EUR
58 828,54 -233,33 (-0,40 %)
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:20.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY240510C00020000 | 2024-05-01 3:28PM EDT | 2024-05-10 | 0.11 | 0.00 | 0.00 | 0.00 | - | 3 | 122 | 50.00% |
| FSLY240517C00020000 | 2024-05-02 10:26AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 168 | 50.00% |
| FSLY240524C00020000 | 2024-04-23 9:54AM EDT | 2024-05-24 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| FSLY240531C00020000 | 2024-05-03 10:43AM EDT | 2024-05-31 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 50.00% |
| FSLY240607C00020000 | 2024-05-01 1:39PM EDT | 2024-06-07 | 0.11 | 0.00 | 0.00 | 0.00 | - | - | 50 | 50.00% |
| FSLY240621C00020000 | 2024-05-03 3:40PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 4,743 | 50.00% |
| FSLY240719C00020000 | 2024-05-03 9:57AM EDT | 2024-07-19 | 0.03 | 0.00 | 0.00 | 0.00 | - | 8 | 514 | 50.00% |
| FSLY240920C00020000 | 2024-05-03 3:30PM EDT | 2024-09-20 | 0.07 | 0.00 | 0.00 | 0.00 | - | 11 | 586 | 25.00% |
| FSLY241220C00020000 | 2024-05-03 1:03PM EDT | 2024-12-20 | 0.17 | 0.00 | 0.00 | 0.00 | - | 25 | 81 | 25.00% |
| FSLY250117C00020000 | 2024-05-03 3:59PM EDT | 2025-01-17 | 0.18 | 0.00 | 0.00 | 0.00 | - | 57 | 4,142 | 25.00% |
| FSLY251219C00020000 | 2024-05-03 12:24PM EDT | 2025-12-19 | 0.85 | 0.00 | 0.00 | 0.00 | - | 65 | 112 | 12.50% |
| FSLY260116C00020000 | 2024-05-03 1:20PM EDT | 2026-01-16 | 0.88 | 0.00 | 0.00 | 0.00 | - | 93 | 448 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY240517P00020000 | 2024-04-29 3:20PM EDT | 2024-05-17 | 7.07 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| FSLY240524P00020000 | 2024-04-09 9:56AM EDT | 2024-05-24 | 6.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FSLY240621P00020000 | 2024-05-02 11:08AM EDT | 2024-06-21 | 11.48 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| FSLY240719P00020000 | 2024-04-22 3:58PM EDT | 2024-07-19 | 7.51 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| FSLY240920P00020000 | 2024-05-01 3:02PM EDT | 2024-09-20 | 7.05 | 0.00 | 0.00 | 0.00 | - | 7 | 5 | 0.00% |
| FSLY241220P00020000 | 2024-04-24 11:38AM EDT | 2024-12-20 | 7.87 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FSLY250117P00020000 | 2024-05-03 11:26AM EDT | 2025-01-17 | 11.50 | 0.00 | 0.00 | 0.00 | - | 12 | 453 | 0.00% |
| FSLY251219P00020000 | 2024-05-02 1:08PM EDT | 2025-12-19 | 11.60 | 0.00 | 0.00 | 0.00 | - | 2 | 70 | 0.00% |
| FSLY260116P00020000 | 2024-05-02 11:38AM EDT | 2026-01-16 | 11.43 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 0.00% |
