Mercados españoles cerrados en 6 hrs 50 min
IBEX 35
11.150,30 +31,40 (+0,28%) Euro Stoxx 50
4.961,80 +25,83 (+0,52%) Dólar/Euro
1,0696 -0,0019 (-0,18%) Petróleo Brent
85,17 +0,16 (+0,19%) Oro
2.328,90 -1,90 (-0,08%) Bitcoin EUR
57.449,04 +717,00 (+1,26%)
Fastly, Inc. (FSLY)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Antes de la apertura:
Opciones de comprapara20 de septiembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY240920C00002500 | 2024-06-13 10:33AM EDT | 2.50 | 4.80 | 4.50 | 5.65 | 0.00 | - | 1 | 22 | 264.06% |
| FSLY240920C00005000 | 2024-06-24 1:34PM EDT | 5.00 | 2.40 | 2.25 | 4.15 | 0.00 | - | 2 | 641 | 182.62% |
| FSLY240920C00007500 | 2024-06-25 2:19PM EDT | 7.50 | 0.81 | 0.79 | 0.83 | -0.11 | -11.96% | 30 | 1,169 | 74.12% |
| FSLY240920C00010000 | 2024-06-25 12:50PM EDT | 10.00 | 0.27 | 0.26 | 0.29 | -0.06 | -18.18% | 131 | 3,549 | 75.98% |
| FSLY240920C00012500 | 2024-06-24 9:30AM EDT | 12.50 | 0.10 | 0.09 | 0.15 | -0.02 | -16.67% | 2 | 2,272 | 81.64% |
| FSLY240920C00015000 | 2024-06-25 11:49AM EDT | 15.00 | 0.07 | 0.05 | 0.13 | 0.00 | - | 60 | 1,441 | 93.36% |
| FSLY240920C00017500 | 2024-06-24 12:55PM EDT | 17.50 | 0.06 | 0.05 | 0.15 | 0.00 | - | 64 | 2,034 | 108.98% |
| FSLY240920C00020000 | 2024-06-24 12:55PM EDT | 20.00 | 0.05 | 0.04 | 0.15 | 0.00 | - | 60 | 551 | 119.53% |
| FSLY240920C00022500 | 2024-05-03 12:17PM EDT | 22.50 | 0.06 | 0.04 | 0.42 | 0.00 | - | 2 | 550 | 153.52% |
| FSLY240920C00025000 | 2024-06-10 2:44PM EDT | 25.00 | 0.01 | 0.01 | 0.07 | 0.00 | - | 4 | 2,278 | 120.31% |
| FSLY240920C00030000 | 2024-06-25 11:45AM EDT | 30.00 | 0.04 | 0.03 | 0.08 | 0.00 | - | 5 | 539 | 139.84% |
| FSLY240920C00035000 | 2024-06-24 2:19PM EDT | 35.00 | 0.03 | 0.01 | 0.20 | 0.00 | - | 60 | 284 | 166.02% |
| FSLY240920C00040000 | 2024-03-21 2:43PM EDT | 40.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 91 | 157.81% |
Opciones de ventapara20 de septiembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY240920P00002500 | 2024-05-03 10:04AM EDT | 2.50 | 0.33 | 0.00 | 0.40 | 0.00 | - | 4 | 4 | 178.91% |
| FSLY240920P00005000 | 2024-06-25 3:07PM EDT | 5.00 | 0.18 | 0.17 | 0.20 | +0.03 | +20.00% | 21 | 345 | 71.88% |
| FSLY240920P00007500 | 2024-06-25 11:39AM EDT | 7.50 | 1.23 | 1.20 | 1.23 | +0.05 | +4.24% | 12 | 2,007 | 67.19% |
| FSLY240920P00010000 | 2024-06-21 11:48AM EDT | 10.00 | 3.00 | 3.10 | 3.20 | 0.00 | - | 80 | 1,125 | 62.31% |
| FSLY240920P00012500 | 2024-06-25 10:46AM EDT | 12.50 | 5.46 | 5.45 | 5.60 | +0.04 | +0.74% | 1 | 1,067 | 60.16% |
| FSLY240920P00015000 | 2024-06-13 11:50AM EDT | 15.00 | 7.79 | 6.90 | 9.85 | 0.00 | - | 5 | 2,722 | 132.42% |
| FSLY240920P00017500 | 2024-05-03 11:05AM EDT | 17.50 | 9.03 | 8.80 | 10.55 | 0.00 | - | 31 | 0 | 96.88% |
| FSLY240920P00020000 | 2024-05-06 2:39PM EDT | 20.00 | 11.20 | 10.40 | 13.30 | 0.00 | - | 6 | 0 | 152.34% |
| FSLY240920P00022500 | 2024-05-03 10:02AM EDT | 22.50 | 13.90 | 12.65 | 16.20 | 0.00 | - | 10 | 0 | 205.66% |
| FSLY240920P00025000 | 2024-03-14 9:55AM EDT | 25.00 | 12.40 | 9.50 | 12.80 | 0.00 | - | 1 | 67 | 0.00% |
| FSLY240920P00030000 | 2024-03-04 1:05PM EDT | 30.00 | 15.50 | 16.30 | 17.40 | 0.00 | - | 1 | 0 | 0.00% |
| FSLY240920P00035000 | 2024-02-08 11:37AM EDT | 35.00 | 12.75 | 20.95 | 21.20 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.