La bourse ferme dans 7 h 40 min
CAC 40
8 134,44 +58,76 (+0,73 %) Euro Stoxx 50
5 035,90 +19,80 (+0,39 %) Dow Jones
38 884,26 +31,99 (+0,08 %) EUR/USD
1,0743 -0,0015 (-0,14 %) Gold future
2 318,90 -5,30 (-0,23 %) Bitcoin EUR
57 998,63 -1 250,41 (-2,11 %)
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:7.50
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY240510C00007500 | 2024-05-06 10:45AM EDT | 2024-05-10 | 1.45 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| FSLY240517C00007500 | 2024-05-07 9:51AM EDT | 2024-05-17 | 1.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FSLY240531C00007500 | 2024-05-06 10:12AM EDT | 2024-05-31 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FSLY240607C00007500 | 2024-05-07 9:46AM EDT | 2024-06-07 | 1.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FSLY240621C00007500 | 2024-05-07 3:31PM EDT | 2024-06-21 | 1.31 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
| FSLY240719C00007500 | 2024-05-07 12:59PM EDT | 2024-07-19 | 1.60 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| FSLY240920C00007500 | 2024-05-07 1:48PM EDT | 2024-09-20 | 2.10 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| FSLY241220C00007500 | 2024-05-07 2:14PM EDT | 2024-12-20 | 2.40 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| FSLY250117C00007500 | 2024-05-07 3:55PM EDT | 2025-01-17 | 2.49 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| FSLY251219C00007500 | 2024-05-07 3:43PM EDT | 2025-12-19 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FSLY260116C00007500 | 2024-05-07 2:08PM EDT | 2026-01-16 | 3.65 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY240510P00007500 | 2024-05-07 2:13PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| FSLY240517P00007500 | 2024-05-07 2:05PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| FSLY240524P00007500 | 2024-05-07 12:42PM EDT | 2024-05-24 | 0.06 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| FSLY240531P00007500 | 2024-05-06 10:06AM EDT | 2024-05-31 | 0.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| FSLY240607P00007500 | 2024-05-06 9:33AM EDT | 2024-06-07 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| FSLY240614P00007500 | 2024-05-07 1:41PM EDT | 2024-06-14 | 0.15 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| FSLY240621P00007500 | 2024-05-07 3:49PM EDT | 2024-06-21 | 0.33 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 12.50% |
| FSLY240719P00007500 | 2024-05-07 3:55PM EDT | 2024-07-19 | 0.36 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 6.25% |
| FSLY240920P00007500 | 2024-05-07 12:25PM EDT | 2024-09-20 | 0.71 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| FSLY241220P00007500 | 2024-05-07 9:51AM EDT | 2024-12-20 | 1.13 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 6.25% |
| FSLY250117P00007500 | 2024-05-07 2:10PM EDT | 2025-01-17 | 1.13 | 0.00 | 0.00 | 0.00 | - | 856 | 0 | 3.13% |
| FSLY251219P00007500 | 2024-05-02 3:46PM EDT | 2025-12-19 | 1.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| FSLY260116P00007500 | 2024-05-07 12:32PM EDT | 2026-01-16 | 1.88 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
