La bourse ferme dans 46 min
CAC 40
8 102,13 -3,65 (-0,05 %) Euro Stoxx 50
4 998,41 -9,76 (-0,19 %) Dow Jones
38 446,60 -57,09 (-0,15 %) EUR/USD
1,0693 -0,0011 (-0,11 %) Gold future
2 335,60 -6,50 (-0,28 %) Bitcoin EUR
60 756,75 -1 749,31 (-2,80 %)
Fastly, Inc. (FSLY)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:44AM EDT. Marché ouvert.
Prix d’exercice:17.50
Options d’achatpour26 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY240426C00017500 | 2024-03-28 2:54PM EDT | 2024-04-26 | 0.05 | 0.00 | 0.01 | 0.00 | - | 1 | 32 | 143.75% |
| FSLY240503C00017500 | 2024-04-23 12:29PM EDT | 2024-05-03 | 0.15 | 0.10 | 0.14 | 0.00 | - | 56 | 221 | 134.77% |
| FSLY240510C00017500 | 2024-04-24 9:41AM EDT | 2024-05-10 | 0.18 | 0.14 | 0.17 | +0.05 | +38.46% | 1 | 30 | 110.16% |
| FSLY240517C00017500 | 2024-04-23 3:25PM EDT | 2024-05-17 | 0.22 | 0.18 | 0.20 | 0.00 | - | 39 | 2,692 | 98.05% |
| FSLY240524C00017500 | 2024-04-22 9:30AM EDT | 2024-05-24 | 0.17 | 0.20 | 0.24 | 0.00 | - | 1 | 5 | 89.84% |
| FSLY240621C00017500 | 2024-04-24 9:38AM EDT | 2024-06-21 | 0.38 | 0.34 | 0.37 | -0.03 | -7.32% | 40 | 15,040 | 75.68% |
| FSLY240719C00017500 | 2024-04-23 11:34AM EDT | 2024-07-19 | 0.56 | 0.46 | 0.51 | 0.00 | - | 126 | 735 | 69.53% |
| FSLY240920C00017500 | 2024-04-23 10:08AM EDT | 2024-09-20 | 1.10 | 0.94 | 0.98 | 0.00 | - | 2 | 2,495 | 70.41% |
| FSLY250117C00017500 | 2024-04-22 10:27AM EDT | 2025-01-17 | 1.46 | 1.66 | 1.71 | 0.00 | - | 1 | 758 | 70.12% |
| FSLY251219C00017500 | 2024-04-19 12:27PM EDT | 2025-12-19 | 2.94 | 3.05 | 3.30 | 0.00 | - | 1 | 52 | 69.56% |
| FSLY260116C00017500 | 2024-04-19 2:06PM EDT | 2026-01-16 | 3.00 | 3.25 | 3.40 | 0.00 | - | 1 | 139 | 70.26% |
Options de ventepour26 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY240426P00017500 | 2024-03-14 1:26PM EDT | 2024-04-26 | 4.80 | 2.76 | 3.95 | 0.00 | - | 3 | 3 | 0.00% |
| FSLY240517P00017500 | 2024-04-09 9:51AM EDT | 2024-05-17 | 4.05 | 4.80 | 4.95 | 0.00 | - | - | 71 | 94.34% |
| FSLY240524P00017500 | 2024-04-15 11:56AM EDT | 2024-05-24 | 4.24 | 4.85 | 5.00 | 0.00 | - | 2 | 1 | 89.26% |
| FSLY240621P00017500 | 2024-04-22 12:05PM EDT | 2024-06-21 | 5.60 | 4.90 | 5.05 | 0.00 | - | 9 | 2,465 | 68.95% |
| FSLY240719P00017500 | 2024-04-23 10:15AM EDT | 2024-07-19 | 4.70 | 5.00 | 5.15 | 0.00 | - | 1 | 558 | 62.89% |
| FSLY240920P00017500 | 2024-04-12 1:40PM EDT | 2024-09-20 | 5.00 | 5.35 | 5.45 | 0.00 | - | 11 | 822 | 60.94% |
| FSLY250117P00017500 | 2024-04-18 9:49AM EDT | 2025-01-17 | 6.10 | 5.80 | 5.90 | 0.00 | - | 14 | 1,503 | 57.13% |
| FSLY251219P00017500 | 2024-04-19 9:30AM EDT | 2025-12-19 | 7.00 | 6.70 | 6.90 | 0.00 | - | 20 | 121 | 53.05% |
| FSLY260116P00017500 | 2024-04-09 12:14PM EDT | 2026-01-16 | 6.35 | 6.80 | 6.95 | 0.00 | - | 1 | 147 | 53.00% |
