Mercados españoles cerrados
IBEX 35
11.246,00 -65,10 (-0,58%) Euro Stoxx 50
5.035,41 -2,19 (-0,04%) Dólar/Euro
1,0850 +0,0032 (+0,29%) Petróleo Brent
82,16 +0,80 (+0,98%) Oro
2.335,20 -2,00 (-0,09%) Bitcoin EUR
63.691,66 +179,21 (+0,28%)
Fastly, Inc. (FSLY)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY240531C00006000 | 2024-05-13 10:25AM EDT | 6.00 | 2.89 | 2.26 | 4.50 | 0.00 | - | 14 | 18 | 485.16% |
| FSLY240531C00007000 | 2024-05-10 1:26PM EDT | 7.00 | 1.65 | 0.99 | 2.20 | 0.00 | - | 1 | 2 | 135.16% |
| FSLY240531C00007500 | 2024-05-21 1:19PM EDT | 7.50 | 1.07 | 0.94 | 1.07 | 0.00 | - | 1 | 148 | 62.50% |
| FSLY240531C00008000 | 2024-05-24 3:18PM EDT | 8.00 | 0.60 | 0.32 | 0.57 | 0.00 | - | 34 | 144 | 57.81% |
| FSLY240531C00008500 | 2024-05-24 3:56PM EDT | 8.50 | 0.19 | 0.17 | 0.20 | -0.15 | -44.12% | 103 | 358 | 44.53% |
| FSLY240531C00009000 | 2024-05-24 3:56PM EDT | 9.00 | 0.05 | 0.04 | 0.05 | -0.04 | -44.44% | 401 | 649 | 45.31% |
| FSLY240531C00009500 | 2024-05-24 3:10PM EDT | 9.50 | 0.03 | 0.01 | 0.03 | -0.01 | -25.00% | 39 | 1,110 | 54.69% |
| FSLY240531C00010000 | 2024-05-24 3:07PM EDT | 10.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 11 | 406 | 73.44% |
| FSLY240531C00010500 | 2024-05-20 12:47PM EDT | 10.50 | 0.04 | 0.00 | 0.03 | 0.00 | - | 2 | 634 | 84.38% |
| FSLY240531C00011000 | 2024-05-14 12:06PM EDT | 11.00 | 0.09 | 0.00 | 0.04 | 0.00 | - | 4 | 46 | 104.69% |
| FSLY240531C00011500 | 2024-05-02 3:08PM EDT | 11.50 | 0.04 | 0.00 | 0.27 | 0.00 | - | - | 10 | 181.25% |
| FSLY240531C00012000 | 2024-05-23 1:40PM EDT | 12.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 17 | 137 | 131.25% |
| FSLY240531C00012500 | 2024-05-23 3:59PM EDT | 12.50 | 0.01 | 0.00 | 0.46 | 0.00 | - | 11 | 15 | 249.22% |
| FSLY240531C00013000 | 2024-05-23 10:57AM EDT | 13.00 | 0.01 | 0.00 | 0.52 | 0.00 | - | 23 | 45 | 275.00% |
| FSLY240531C00013500 | 2024-05-23 10:56AM EDT | 13.50 | 0.01 | 0.00 | 1.26 | 0.00 | - | 1 | 12 | 395.31% |
| FSLY240531C00014000 | 2024-05-21 3:36PM EDT | 14.00 | 0.09 | 0.00 | 0.35 | 0.00 | - | 16 | 40 | 272.66% |
| FSLY240531C00014500 | 2024-05-22 1:46PM EDT | 14.50 | 0.01 | 0.00 | 0.92 | 0.00 | - | 1 | 9 | 380.47% |
| FSLY240531C00015000 | 2024-05-21 11:22AM EDT | 15.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 10 | 116 | 162.50% |
| FSLY240531C00015500 | 2024-05-22 12:34PM EDT | 15.50 | 0.01 | 0.00 | 0.35 | 0.00 | - | 23 | 27 | 309.38% |
| FSLY240531C00016000 | 2024-04-30 9:46AM EDT | 16.00 | 0.45 | 0.00 | 1.26 | 0.00 | - | 2 | 84 | 467.19% |
| FSLY240531C00016500 | 2024-05-02 9:56AM EDT | 16.50 | 0.02 | 0.00 | 1.26 | 0.00 | - | 20 | 6 | 479.69% |
| FSLY240531C00017000 | 2024-05-20 12:34PM EDT | 17.00 | 0.02 | 0.00 | 1.26 | 0.00 | - | 11 | 13 | 491.41% |
| FSLY240531C00017500 | 2024-05-21 9:30AM EDT | 17.50 | 0.01 | 0.00 | 1.26 | 0.00 | - | 1 | 1 | 503.13% |
| FSLY240531C00018000 | 2024-04-19 9:30AM EDT | 18.00 | 0.40 | 0.00 | 1.75 | 0.00 | - | 4 | 4 | 577.34% |
| FSLY240531C00018500 | 2024-04-18 3:56PM EDT | 18.50 | 0.14 | 0.00 | 1.45 | 0.00 | - | - | 1 | 550.00% |
| FSLY240531C00019000 | 2024-04-29 11:07AM EDT | 19.00 | 0.17 | 0.00 | 0.75 | 0.00 | - | 20 | 24 | 457.81% |
| FSLY240531C00020000 | 2024-05-03 10:43AM EDT | 20.00 | 0.01 | 0.00 | 1.00 | 0.00 | - | 1 | 5 | 516.41% |
| FSLY240531C00025000 | 2024-04-29 10:54AM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 287.50% |
Opciones de ventapara31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY240531P00006000 | 2024-05-07 9:58AM EDT | 6.00 | 0.03 | 0.00 | 1.50 | 0.00 | - | 4 | 0 | 439.06% |
| FSLY240531P00007000 | 2024-05-23 1:40PM EDT | 7.00 | 0.02 | 0.00 | 0.22 | 0.00 | - | 3 | 32 | 133.59% |
| FSLY240531P00007500 | 2024-05-22 11:34AM EDT | 7.50 | 0.01 | 0.00 | 0.40 | 0.00 | - | 16 | 82 | 126.56% |
| FSLY240531P00008000 | 2024-05-24 3:19PM EDT | 8.00 | 0.04 | 0.02 | 0.04 | -0.01 | -20.00% | 23 | 187 | 42.19% |
| FSLY240531P00008500 | 2024-05-24 3:57PM EDT | 8.50 | 0.18 | 0.18 | 0.20 | +0.02 | +12.50% | 84 | 429 | 40.63% |
| FSLY240531P00009000 | 2024-05-24 3:38PM EDT | 9.00 | 0.52 | 0.53 | 0.96 | +0.11 | +26.83% | 32 | 411 | 90.63% |
| FSLY240531P00009500 | 2024-05-24 2:05PM EDT | 9.50 | 0.94 | 0.92 | 1.24 | -0.01 | -1.05% | 15 | 110 | 73.44% |
| FSLY240531P00010000 | 2024-05-23 12:53PM EDT | 10.00 | 1.31 | 1.40 | 1.71 | 0.00 | - | 23 | 158 | 82.81% |
| FSLY240531P00010500 | 2024-05-23 12:47PM EDT | 10.50 | 1.77 | 1.22 | 2.73 | 0.00 | - | 3 | 10 | 291.02% |
| FSLY240531P00011000 | 2024-05-23 12:54PM EDT | 11.00 | 2.35 | 2.21 | 2.71 | 0.00 | - | 68 | 99 | 182.03% |
| FSLY240531P00012000 | 2024-05-06 3:56PM EDT | 12.00 | 3.36 | 1.86 | 4.45 | 0.00 | - | 1 | 9 | 410.55% |
| FSLY240531P00012500 | 2024-05-03 11:51AM EDT | 12.50 | 3.94 | 3.85 | 5.05 | 0.00 | - | 2 | 2 | 308.59% |
| FSLY240531P00013000 | 2024-05-20 10:59AM EDT | 13.00 | 4.38 | 3.50 | 5.35 | 0.00 | - | 1 | 19 | 426.56% |
| FSLY240531P00013500 | 2024-05-03 3:12PM EDT | 13.50 | 5.10 | 4.85 | 5.95 | 0.00 | - | 1 | 0 | 327.73% |
| FSLY240531P00014000 | 2024-05-03 2:04PM EDT | 14.00 | 5.55 | 5.30 | 6.50 | 0.00 | - | 10 | 0 | 342.97% |
| FSLY240531P00014500 | 2024-04-19 9:30AM EDT | 14.50 | 2.91 | 5.30 | 6.65 | 0.00 | - | 4 | 0 | 426.17% |
| FSLY240531P00016500 | 2024-04-30 11:28AM EDT | 16.50 | 4.13 | 6.50 | 8.95 | 0.00 | - | - | 1 | 555.47% |
| FSLY240531P00017500 | 2024-05-09 12:25PM EDT | 17.50 | 8.85 | 8.85 | 9.95 | -0.10 | -1.12% | 3 | 7 | 429.69% |
| FSLY240531P00018000 | 2024-05-21 10:43AM EDT | 18.00 | 9.40 | 9.35 | 10.25 | 0.00 | - | 1 | 2 | 404.69% |
© 2024 Yahoo. Todos los derechos reservados.