Marchés français ouverture 5 h 23 min
Dow Jones
38 460,92 -42,77 (-0,11 %) Nasdaq
15 712,75 +16,11 (+0,10 %) Nikkei 225
37 899,50 -560,58 (-1,46 %) EUR/USD
1,0710 +0,0009 (+0,09 %) HANG SENG
17 144,12 -57,15 (-0,33 %) Bitcoin EUR
60 284,96 -2 038,72 (-3,27 %)
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’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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY240517C00022500 | 2024-04-09 9:32AM EDT | 2024-05-17 | 0.11 | 0.01 | 0.75 | 0.00 | - | 1 | 16 | 179.10% |
| FSLY240524C00022500 | 2024-04-24 3:58PM EDT | 2024-05-24 | 0.04 | 0.01 | 0.10 | -0.05 | -55.56% | 3 | 10 | 103.13% |
| FSLY240621C00022500 | 2024-04-22 1:09PM EDT | 2024-06-21 | 0.05 | 0.06 | 0.09 | 0.00 | - | 1 | 3,634 | 78.13% |
| FSLY240719C00022500 | 2024-04-22 12:06PM EDT | 2024-07-19 | 0.10 | 0.11 | 0.15 | 0.00 | - | 1 | 545 | 71.48% |
| FSLY240920C00022500 | 2024-04-23 9:30AM EDT | 2024-09-20 | 0.45 | 0.32 | 0.76 | 0.00 | - | 2 | 510 | 78.03% |
| FSLY250117C00022500 | 2024-04-24 2:36PM EDT | 2025-01-17 | 0.85 | 0.85 | 0.92 | -0.05 | -5.56% | 1 | 1,119 | 68.70% |
| FSLY251219C00022500 | 2024-04-22 11:01AM EDT | 2025-12-19 | 1.91 | 1.98 | 2.52 | 0.00 | - | 11 | 273 | 68.46% |
| FSLY260116C00022500 | 2024-04-04 3:16PM EDT | 2026-01-16 | 2.20 | 2.24 | 2.66 | 0.00 | - | 10 | 138 | 69.92% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY240621P00022500 | 2024-03-18 12:46PM EDT | 2024-06-21 | 9.92 | 8.90 | 11.75 | 0.00 | - | 1 | 138 | 133.11% |
| FSLY240719P00022500 | 2024-04-16 1:30PM EDT | 2024-07-19 | 9.90 | 8.65 | 10.80 | 0.00 | - | 1 | 118 | 60.94% |
| FSLY240920P00022500 | 2024-03-18 12:46PM EDT | 2024-09-20 | 9.98 | 8.85 | 11.90 | 0.00 | - | 1 | 354 | 85.16% |
| FSLY250117P00022500 | 2024-04-15 3:20PM EDT | 2025-01-17 | 9.90 | 9.40 | 10.15 | 0.00 | - | 1 | 812 | 56.15% |
| FSLY251219P00022500 | 2024-02-14 3:10PM EDT | 2025-12-19 | 6.15 | 9.30 | 12.40 | 0.00 | - | 2 | 6 | 51.17% |
| FSLY260116P00022500 | 2024-04-17 3:21PM EDT | 2026-01-16 | 10.81 | 10.65 | 10.80 | 0.00 | - | 10 | 73 | 49.17% |
