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
63.608,12 +747,18 (+1,19%)
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 comprapara17 de enero de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY250117C00002500 | 2024-05-13 2:26PM EDT | 2.50 | 6.40 | 4.95 | 7.15 | 0.00 | - | 1 | 29 | 92.58% |
| FSLY250117C00005000 | 2024-05-10 12:04PM EDT | 5.00 | 4.15 | 2.99 | 5.05 | 0.00 | - | 1 | 68 | 84.47% |
| FSLY250117C00007500 | 2024-05-23 2:52PM EDT | 7.50 | 2.44 | 2.20 | 2.43 | 0.00 | - | 1 | 445 | 70.22% |
| FSLY250117C00010000 | 2024-05-24 3:56PM EDT | 10.00 | 1.40 | 1.35 | 1.41 | -0.04 | -2.78% | 89 | 1,174 | 69.97% |
| FSLY250117C00012500 | 2024-05-24 10:33AM EDT | 12.50 | 0.85 | 0.80 | 0.83 | +0.04 | +4.94% | 2 | 1,175 | 69.34% |
| FSLY250117C00015000 | 2024-05-22 10:11AM EDT | 15.00 | 0.52 | 0.45 | 0.50 | 0.00 | - | 2 | 1,263 | 68.36% |
| FSLY250117C00017500 | 2024-05-23 10:51AM EDT | 17.50 | 0.24 | 0.23 | 0.31 | 0.00 | - | 5 | 678 | 67.09% |
| FSLY250117C00020000 | 2024-05-24 3:57PM EDT | 20.00 | 0.19 | 0.18 | 0.26 | -0.01 | -5.00% | 7 | 4,190 | 71.48% |
| FSLY250117C00022500 | 2024-05-13 3:14PM EDT | 22.50 | 0.16 | 0.05 | 0.36 | 0.00 | - | 3 | 1,225 | 76.76% |
| FSLY250117C00025000 | 2024-05-24 1:08PM EDT | 25.00 | 0.10 | 0.07 | 0.15 | -0.01 | -9.09% | 191 | 1,763 | 73.05% |
| FSLY250117C00030000 | 2024-05-21 2:16PM EDT | 30.00 | 0.10 | 0.02 | 0.25 | 0.00 | - | 38 | 1,016 | 84.96% |
| FSLY250117C00035000 | 2024-05-23 10:13AM EDT | 35.00 | 0.06 | 0.01 | 0.27 | 0.00 | - | 4 | 2,209 | 92.97% |
| FSLY250117C00040000 | 2024-05-22 12:07PM EDT | 40.00 | 0.07 | 0.02 | 0.13 | 0.00 | - | 5 | 1,505 | 90.04% |
Opciones de ventapara17 de enero de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY250117P00002500 | 2024-05-02 3:42PM EDT | 2.50 | 0.09 | 0.01 | 0.19 | 0.00 | - | 8 | 59 | 100.00% |
| FSLY250117P00005000 | 2024-05-14 2:12PM EDT | 5.00 | 0.28 | 0.26 | 0.33 | 0.00 | - | 135 | 3,277 | 66.60% |
| FSLY250117P00007500 | 2024-05-23 10:20AM EDT | 7.50 | 1.12 | 1.12 | 1.18 | +0.02 | +1.82% | 12 | 7,200 | 62.60% |
| FSLY250117P00010000 | 2024-05-22 3:46PM EDT | 10.00 | 2.46 | 2.54 | 2.62 | 0.00 | - | 3 | 1,249 | 58.25% |
| FSLY250117P00012500 | 2024-05-17 11:32AM EDT | 12.50 | 4.20 | 4.40 | 5.40 | 0.00 | - | 1 | 6,710 | 71.92% |
| FSLY250117P00015000 | 2024-05-23 10:21AM EDT | 15.00 | 6.40 | 6.55 | 6.70 | 0.00 | - | 1 | 649 | 51.56% |
| FSLY250117P00017500 | 2024-05-23 1:01PM EDT | 17.50 | 8.82 | 8.95 | 10.05 | 0.00 | - | 1 | 1,484 | 79.00% |
| FSLY250117P00020000 | 2024-05-24 3:59PM EDT | 20.00 | 11.50 | 11.45 | 12.10 | -0.11 | -0.95% | 1 | 450 | 74.02% |
| FSLY250117P00022500 | 2024-05-02 10:21AM EDT | 22.50 | 14.24 | 13.90 | 15.00 | 0.00 | - | 1 | 6 | 91.89% |
| FSLY250117P00025000 | 2024-05-02 11:38AM EDT | 25.00 | 16.47 | 15.50 | 17.55 | 0.00 | - | 1 | 4 | 50.00% |
| FSLY250117P00030000 | 2024-02-15 12:16PM EDT | 30.00 | 13.75 | 15.00 | 19.85 | 0.00 | - | 1 | 101 | 0.00% |
| FSLY250117P00035000 | 2024-02-14 1:21PM EDT | 35.00 | 13.60 | 21.45 | 23.50 | 0.00 | - | 8 | 0 | 0.00% |
| FSLY250117P00040000 | 2024-04-02 3:33PM EDT | 40.00 | 27.15 | 30.85 | 33.30 | 0.00 | - | 1 | 0 | 131.06% |
© 2024 Yahoo. Todos los derechos reservados.