La bourse ferme dans 6 h 21 min
CAC 40
8 040,79 +24,14 (+0,30 %) Euro Stoxx 50
4 969,92 +30,91 (+0,63 %) Dow Jones
38 085,80 -375,12 (-0,98 %) EUR/USD
1,0742 +0,0009 (+0,09 %) Gold future
2 358,80 +16,30 (+0,70 %) Bitcoin EUR
59 987,51 +321,77 (+0,54 %)
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’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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY240426C00020000 | 2024-03-12 10:08AM EDT | 2024-04-26 | 0.30 | 0.00 | 0.75 | 0.00 | - | 4 | 44 | 778.13% |
| FSLY240503C00020000 | 2024-04-22 2:13PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| FSLY240510C00020000 | 2024-04-24 10:27AM EDT | 2024-05-10 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| FSLY240517C00020000 | 2024-04-23 2:54PM EDT | 2024-05-17 | 0.08 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| FSLY240524C00020000 | 2024-04-23 9:54AM EDT | 2024-05-24 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| FSLY240621C00020000 | 2024-04-25 3:52PM EDT | 2024-06-21 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| FSLY240719C00020000 | 2024-04-25 10:19AM EDT | 2024-07-19 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| FSLY240920C00020000 | 2024-04-23 11:09AM EDT | 2024-09-20 | 0.64 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| FSLY241220C00020000 | 2024-04-25 1:09PM EDT | 2024-12-20 | 0.94 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| FSLY250117C00020000 | 2024-04-25 12:20PM EDT | 2025-01-17 | 1.05 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 12.50% |
| FSLY251219C00020000 | 2024-04-09 10:06AM EDT | 2025-12-19 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| FSLY260116C00020000 | 2024-04-25 3:09PM EDT | 2026-01-16 | 2.56 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY240517P00020000 | 2024-04-22 11:49AM EDT | 2024-05-17 | 7.90 | 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 | 2024-04-24 11:38AM EDT | 2024-06-21 | 7.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 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 | 2024-04-25 3:09PM EDT | 2024-09-20 | 7.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| FSLY250117P00020000 | 2024-04-23 10:08AM EDT | 2025-01-17 | 7.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FSLY251219P00020000 | 2024-03-18 10:52AM EDT | 2025-12-19 | 8.79 | 8.50 | 9.40 | 0.00 | - | 8 | 70 | 50.88% |
| FSLY260116P00020000 | 2024-03-06 4:53PM EDT | 2026-01-16 | 8.41 | 7.75 | 9.15 | 0.00 | - | 1 | 35 | 53.03% |
