La bourse est fermée
CAC 40
8 219,14 +31,49 (+0,38 %) Euro Stoxx 50
5 085,08 +30,67 (+0,61 %) Dow Jones
39 512,84 +125,08 (+0,32 %) EUR/USD
1,0772 -0,0012 (-0,11 %) Gold future
2 366,90 +26,60 (+1,14 %) Bitcoin EUR
56 426,14 -2 008,53 (-3,44 %)
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 | 2024-05-10 3:09PM EDT | 2024-05-10 | 1.09 | 0.67 | 1.68 | 0.00 | - | 17 | 41 | 212.50% |
| FSLY240517C00007500 | 2024-05-10 10:07AM EDT | 2024-05-17 | 0.97 | 1.10 | 1.37 | +0.12 | +14.12% | 4 | 29 | 98.44% |
| FSLY240531C00007500 | 2024-05-06 10:12AM EDT | 2024-05-31 | 1.40 | 0.60 | 1.55 | 0.00 | - | 1 | 123 | 110.74% |
| FSLY240607C00007500 | 2024-05-10 1:26PM EDT | 2024-06-07 | 1.25 | 0.70 | 1.43 | +0.01 | +0.81% | 1 | 48 | 80.86% |
| FSLY240621C00007500 | 2024-05-10 2:28PM EDT | 2024-06-21 | 1.29 | 1.26 | 1.49 | 0.00 | - | 4 | 399 | 60.16% |
| FSLY240719C00007500 | 2024-05-09 2:05PM EDT | 2024-07-19 | 1.46 | 0.84 | 1.85 | 0.00 | - | 6 | 267 | 85.35% |
| FSLY240920C00007500 | 2024-05-10 12:04PM EDT | 2024-09-20 | 2.01 | 1.92 | 2.04 | +0.05 | +2.55% | 4 | 237 | 69.34% |
| FSLY241220C00007500 | 2024-05-10 2:32PM EDT | 2024-12-20 | 2.40 | 2.39 | 2.62 | +0.12 | +5.26% | 2 | 202 | 75.88% |
| FSLY250117C00007500 | 2024-05-10 2:58PM EDT | 2025-01-17 | 2.50 | 2.45 | 3.60 | +0.08 | +3.31% | 11 | 350 | 92.68% |
| FSLY251219C00007500 | 2024-05-07 3:43PM EDT | 2025-12-19 | 3.50 | 3.45 | 3.60 | 0.00 | - | 1 | 16 | 74.37% |
| FSLY260116C00007500 | 2024-05-10 3:39PM EDT | 2026-01-16 | 3.55 | 3.50 | 3.65 | +0.13 | +3.80% | 2 | 124 | 74.02% |
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 | 2024-05-10 3:58PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.17 | +0.01 | +100.00% | 1 | 166 | 259.38% |
| FSLY240517P00007500 | 2024-05-10 3:55PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 15 | 60 | 57.81% |
| FSLY240524P00007500 | 2024-05-09 2:41PM EDT | 2024-05-24 | 0.05 | 0.02 | 0.06 | 0.00 | - | 2 | 32 | 53.13% |
| FSLY240531P00007500 | 2024-05-06 10:06AM EDT | 2024-05-31 | 0.10 | 0.04 | 0.09 | 0.00 | - | 8 | 67 | 50.78% |
| FSLY240607P00007500 | 2024-05-06 9:33AM EDT | 2024-06-07 | 0.15 | 0.00 | 0.12 | 0.00 | - | 10 | 15 | 54.30% |
| FSLY240614P00007500 | 2024-05-07 1:41PM EDT | 2024-06-14 | 0.17 | 0.12 | 0.17 | +0.02 | +13.33% | 5 | 31 | 52.34% |
| FSLY240621P00007500 | 2024-05-10 2:27PM EDT | 2024-06-21 | 0.16 | 0.16 | 0.18 | -0.10 | -38.46% | 16 | 601 | 51.17% |
| FSLY240719P00007500 | 2024-05-10 3:11PM EDT | 2024-07-19 | 0.33 | 0.32 | 0.33 | -0.02 | -5.71% | 1 | 791 | 53.71% |
| FSLY240920P00007500 | 2024-05-10 10:49AM EDT | 2024-09-20 | 0.76 | 0.70 | 0.75 | -0.05 | -6.17% | 1 | 154 | 62.40% |
| FSLY241220P00007500 | 2024-05-10 10:02AM EDT | 2024-12-20 | 1.11 | 1.05 | 1.11 | -0.02 | -1.77% | 100 | 337 | 63.38% |
| FSLY250117P00007500 | 2024-05-10 1:43PM EDT | 2025-01-17 | 1.15 | 1.11 | 1.17 | -0.10 | -8.00% | 10 | 7,124 | 62.16% |
| FSLY251219P00007500 | 2024-05-09 10:22AM EDT | 2025-12-19 | 1.93 | 1.79 | 1.90 | 0.00 | - | 4 | 67 | 59.42% |
| FSLY260116P00007500 | 2024-05-09 2:03PM EDT | 2026-01-16 | 1.94 | 1.81 | 1.93 | 0.00 | - | 1 | 430 | 58.69% |
