Mercados españoles cerrados
S&P 500
5.068,99 -47,18 (-0,92%) Nasdaq
15.803,20 -179,88 (-1,13%) NIKKEI 225
38.405,66 +470,90 (+1,24%) Dólar/Euro
1,0678 -0,0047 (-0,44%) Petróleo Brent
87,81 -0,59 (-0,67%) Bitcoin EUR
58.726,11 -631,68 (-1,06%)
Fastly, Inc. (FSLY)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 01:34PM EDT. Mercado abierto.
Opciones de comprapara3 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY240503C00010500 | 2024-04-25 2:23PM EDT | 10.50 | 2.24 | 2.23 | 2.51 | 0.00 | - | - | 3 | 174.22% |
| FSLY240503C00011000 | 2024-04-30 12:21PM EDT | 11.00 | 2.19 | 2.10 | 2.16 | -0.13 | -5.60% | 1 | 9 | 215.63% |
| FSLY240503C00011500 | 2024-04-26 3:36PM EDT | 11.50 | 1.97 | 1.41 | 2.22 | 0.00 | - | 1 | 18 | 219.53% |
| FSLY240503C00012000 | 2024-04-30 1:02PM EDT | 12.00 | 1.60 | 1.53 | 1.57 | -0.08 | -4.76% | 102 | 560 | 225.39% |
| FSLY240503C00012500 | 2024-04-30 1:13PM EDT | 12.50 | 1.32 | 1.27 | 1.32 | -0.08 | -5.71% | 65 | 1,707 | 226.17% |
| FSLY240503C00013000 | 2024-04-30 1:00PM EDT | 13.00 | 1.09 | 1.04 | 1.09 | -0.08 | -6.84% | 219 | 2,521 | 225.00% |
| FSLY240503C00013500 | 2024-04-30 12:35PM EDT | 13.50 | 0.87 | 0.85 | 0.89 | -0.09 | -9.37% | 107 | 1,547 | 224.22% |
| FSLY240503C00014000 | 2024-04-30 1:07PM EDT | 14.00 | 0.70 | 0.68 | 0.71 | -0.08 | -10.26% | 186 | 1,498 | 221.88% |
| FSLY240503C00014500 | 2024-04-30 12:26PM EDT | 14.50 | 0.49 | 0.52 | 0.56 | -0.12 | -19.67% | 16 | 1,036 | 217.97% |
| FSLY240503C00015000 | 2024-04-30 12:51PM EDT | 15.00 | 0.42 | 0.41 | 0.44 | -0.05 | -10.64% | 116 | 1,273 | 217.19% |
| FSLY240503C00015500 | 2024-04-30 1:07PM EDT | 15.50 | 0.35 | 0.30 | 0.34 | -0.02 | -5.41% | 11 | 1,079 | 213.28% |
| FSLY240503C00016000 | 2024-04-30 11:32AM EDT | 16.00 | 0.23 | 0.22 | 0.26 | -0.04 | -14.81% | 15 | 1,618 | 210.94% |
| FSLY240503C00016500 | 2024-04-30 11:38AM EDT | 16.50 | 0.16 | 0.16 | 0.19 | -0.03 | -15.79% | 27 | 554 | 207.42% |
| FSLY240503C00017000 | 2024-04-29 3:51PM EDT | 17.00 | 0.13 | 0.12 | 0.15 | -0.04 | -23.53% | 50 | 785 | 207.81% |
| FSLY240503C00017500 | 2024-04-29 12:33PM EDT | 17.50 | 0.10 | 0.09 | 0.12 | -0.01 | -9.09% | 2 | 268 | 209.38% |
| FSLY240503C00018000 | 2024-04-30 9:30AM EDT | 18.00 | 0.08 | 0.07 | 0.10 | 0.00 | - | 14 | 790 | 212.50% |
| FSLY240503C00018500 | 2024-04-30 12:58PM EDT | 18.50 | 0.06 | 0.05 | 0.08 | 0.00 | - | 10 | 98 | 212.50% |
| FSLY240503C00019000 | 2024-04-29 3:38PM EDT | 19.00 | 0.06 | 0.04 | 0.06 | 0.00 | - | 11 | 298 | 214.06% |
| FSLY240503C00019500 | 2024-04-29 11:49AM EDT | 19.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 52 | 62 | 200.00% |
| FSLY240503C00020000 | 2024-04-22 2:13PM EDT | 20.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 1 | 107 | 273.44% |
| FSLY240503C00020500 | 2024-04-26 1:55PM EDT | 20.50 | 0.19 | 0.01 | 0.55 | 0.00 | - | 1 | 1 | 355.47% |
| FSLY240503C00021000 | 2024-04-30 1:04PM EDT | 21.00 | 0.01 | 0.01 | 0.04 | 0.00 | - | 109 | 35 | 228.13% |
| FSLY240503C00022000 | 2024-04-29 3:34PM EDT | 22.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 166 | 371 | 218.75% |
| FSLY240503C00023000 | 2024-04-26 2:52PM EDT | 23.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 2 | 13 | 444.53% |
Opciones de ventapara3 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY240503P00007500 | 2024-04-22 3:30PM EDT | 7.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | - | 33 | 50.00% |
| FSLY240503P00008000 | 2024-04-26 3:11PM EDT | 8.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 16 | 45 | 439.06% |
| FSLY240503P00008500 | 2024-04-29 10:30AM EDT | 8.50 | 0.04 | 0.01 | 0.20 | 0.00 | - | 22 | 26 | 271.88% |
| FSLY240503P00009000 | 2024-04-30 1:16PM EDT | 9.00 | 0.04 | 0.02 | 0.06 | -0.03 | -30.00% | 1 | 244 | 193.75% |
| FSLY240503P00009500 | 2024-04-30 11:53AM EDT | 9.50 | 0.09 | 0.07 | 0.08 | +0.01 | +12.50% | 320 | 418 | 193.75% |
| FSLY240503P00010000 | 2024-04-30 12:58PM EDT | 10.00 | 0.13 | 0.13 | 0.16 | 0.00 | - | 230 | 651 | 199.22% |
| FSLY240503P00010500 | 2024-04-30 12:43PM EDT | 10.50 | 0.22 | 0.24 | 0.27 | 0.00 | - | 235 | 124 | 205.47% |
| FSLY240503P00011000 | 2024-04-30 11:54AM EDT | 11.00 | 0.38 | 0.38 | 0.41 | +0.05 | +15.15% | 697 | 1,423 | 209.38% |
| FSLY240503P00011500 | 2024-04-30 12:26PM EDT | 11.50 | 0.53 | 0.55 | 0.61 | +0.05 | +10.42% | 77 | 770 | 214.06% |
| FSLY240503P00012000 | 2024-04-30 12:56PM EDT | 12.00 | 0.77 | 0.80 | 0.83 | +0.10 | +14.71% | 36 | 1,234 | 220.31% |
| FSLY240503P00012500 | 2024-04-30 12:50PM EDT | 12.50 | 1.04 | 1.04 | 1.08 | +0.13 | +14.29% | 50 | 367 | 221.09% |
| FSLY240503P00013000 | 2024-04-30 1:13PM EDT | 13.00 | 1.32 | 1.33 | 1.37 | +0.14 | +11.86% | 166 | 783 | 223.83% |
| FSLY240503P00013500 | 2024-04-30 12:49PM EDT | 13.50 | 1.62 | 1.63 | 1.67 | +0.16 | +10.96% | 35 | 959 | 222.27% |
| FSLY240503P00014000 | 2024-04-29 1:43PM EDT | 14.00 | 1.78 | 1.93 | 2.34 | 0.00 | - | 212 | 302 | 251.17% |
| FSLY240503P00014500 | 2024-04-11 1:21PM EDT | 14.50 | 1.66 | 2.29 | 2.82 | 0.00 | - | - | 143 | 264.06% |
| FSLY240503P00015000 | 2024-04-17 12:11PM EDT | 15.00 | 2.80 | 2.67 | 2.90 | 0.00 | - | 1 | 14 | 232.81% |
| FSLY240503P00015500 | 2024-04-29 9:30AM EDT | 15.50 | 2.96 | 3.05 | 3.15 | 0.00 | - | 10 | 52 | 210.94% |
| FSLY240503P00016000 | 2024-04-15 9:43AM EDT | 16.00 | 2.85 | 3.50 | 3.55 | 0.00 | - | - | 1 | 209.38% |
| FSLY240503P00017000 | 2024-03-27 1:03PM EDT | 17.00 | 4.40 | 4.15 | 4.25 | 0.00 | - | 1 | 2 | 0.00% |
| FSLY240503P00018000 | 2024-04-29 2:22PM EDT | 18.00 | 5.08 | 5.30 | 5.40 | 0.00 | - | 6 | 5 | 198.44% |
| FSLY240503P00019000 | 2024-04-29 10:41AM EDT | 19.00 | 5.87 | 6.30 | 7.30 | 0.00 | - | 3 | 3 | 382.81% |
| FSLY240503P00025000 | 2024-04-19 2:51PM EDT | 25.00 | 12.75 | 12.20 | 14.10 | 0.00 | - | 110 | 0 | 620.31% |
© 2024 Yahoo. Todos los derechos reservados.