La bourse est fermée
CAC 40
7 984,93 -80,22 (-0,99 %) Euro Stoxx 50
4 921,22 -59,87 (-1,20 %) Dow Jones
37 815,92 -570,17 (-1,49 %) EUR/USD
1,0664 -0,0008 (-0,07 %) Gold future
2 300,30 -2,60 (-0,11 %) Bitcoin EUR
56 425,76 -3 644,07 (-6,07 %)
Fastly, Inc. (FSLY)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:22.50
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY240510C00022500 | 2024-04-29 1:00PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.03 | 0.00 | - | 7 | 64 | 150.00% |
| FSLY240517C00022500 | 2024-04-09 9:32AM EDT | 2024-05-17 | 0.11 | 0.00 | 0.53 | 0.00 | - | 1 | 16 | 193.36% |
| FSLY240524C00022500 | 2024-04-24 3:58PM EDT | 2024-05-24 | 0.04 | 0.01 | 1.02 | 0.00 | - | 3 | 13 | 195.31% |
| FSLY240621C00022500 | 2024-04-29 3:40PM EDT | 2024-06-21 | 0.11 | 0.07 | 0.12 | 0.00 | - | 1 | 3,614 | 88.28% |
| FSLY240719C00022500 | 2024-04-30 12:01PM EDT | 2024-07-19 | 0.13 | 0.08 | 0.15 | +0.02 | +18.18% | 50 | 541 | 73.83% |
| FSLY240920C00022500 | 2024-04-30 9:30AM EDT | 2024-09-20 | 0.36 | 0.30 | 0.51 | -0.09 | -20.00% | 23 | 510 | 74.61% |
| FSLY250117C00022500 | 2024-04-26 1:16PM EDT | 2025-01-17 | 0.95 | 0.80 | 0.85 | 0.00 | - | 5 | 1,119 | 69.04% |
| FSLY251219C00022500 | 2024-04-29 11:33AM EDT | 2025-12-19 | 2.30 | 1.76 | 2.23 | 0.00 | - | 1 | 274 | 65.94% |
| FSLY260116C00022500 | 2024-04-29 11:36AM EDT | 2026-01-16 | 2.41 | 2.16 | 2.64 | 0.00 | - | 2 | 139 | 70.70% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY240621P00022500 | 2024-04-26 1:35PM EDT | 2024-06-21 | 9.55 | 8.85 | 11.60 | 0.00 | - | 1 | 51 | 121.09% |
| FSLY240719P00022500 | 2024-04-16 1:30PM EDT | 2024-07-19 | 9.90 | 8.80 | 11.70 | 0.00 | - | 1 | 118 | 99.41% |
| FSLY240920P00022500 | 2024-03-18 12:46PM EDT | 2024-09-20 | 9.98 | 8.85 | 11.90 | 0.00 | - | 1 | 354 | 80.57% |
| FSLY241220P00022500 | 2024-04-25 1:35PM EDT | 2024-12-20 | 10.45 | 10.05 | 11.95 | 0.00 | - | - | 4 | 82.81% |
| FSLY250117P00022500 | 2024-04-15 3:20PM EDT | 2025-01-17 | 9.90 | 9.10 | 10.25 | 0.00 | - | 1 | 812 | 54.98% |
| FSLY251219P00022500 | 2024-02-14 3:10PM EDT | 2025-12-19 | 6.15 | 9.30 | 12.40 | 0.00 | - | 2 | 6 | 74.76% |
| FSLY260116P00022500 | 2024-04-17 3:21PM EDT | 2026-01-16 | 10.81 | 10.75 | 10.90 | 0.00 | - | 10 | 73 | 48.90% |
