Mercados españoles cerrados en 6 hrs 48 min
IBEX 35
11.154,60 +35,70 (+0,32%) Euro Stoxx 50
4.963,32 +27,35 (+0,55%) Dólar/Euro
1,0697 -0,0018 (-0,17%) Petróleo Brent
85,17 +0,16 (+0,19%) Oro
2.328,70 -2,10 (-0,09%) Bitcoin EUR
57.498,79 +721,64 (+1,27%)
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 comprapara19 de diciembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY251219C00002500 | 2024-05-02 2:49PM EDT | 2.50 | 6.41 | 4.70 | 8.00 | 0.00 | - | 1 | 3 | 229.30% |
| FSLY251219C00005000 | 2024-06-25 9:47AM EDT | 5.00 | 3.49 | 3.25 | 3.45 | +0.18 | +5.44% | 2 | 44 | 79.39% |
| FSLY251219C00007500 | 2024-06-25 11:34AM EDT | 7.50 | 2.25 | 2.05 | 2.40 | -0.21 | -8.54% | 10 | 70 | 72.27% |
| FSLY251219C00010000 | 2024-06-24 2:46PM EDT | 10.00 | 1.68 | 1.52 | 1.83 | 0.00 | - | 6 | 54 | 74.22% |
| FSLY251219C00012500 | 2024-06-24 1:38PM EDT | 12.50 | 1.20 | 1.03 | 1.20 | 0.00 | - | 5 | 2,217 | 69.82% |
| FSLY251219C00015000 | 2024-06-18 11:31AM EDT | 15.00 | 0.77 | 0.72 | 0.89 | 0.00 | - | 2 | 253 | 68.85% |
| FSLY251219C00017500 | 2024-06-17 12:30PM EDT | 17.50 | 0.66 | 0.55 | 0.69 | 0.00 | - | 1 | 256 | 69.14% |
| FSLY251219C00020000 | 2024-06-21 11:34AM EDT | 20.00 | 0.56 | 0.37 | 0.56 | 0.00 | - | 1 | 159 | 68.56% |
| FSLY251219C00022500 | 2024-06-21 11:31AM EDT | 22.50 | 0.45 | 0.27 | 0.46 | 0.00 | - | 4 | 503 | 68.65% |
| FSLY251219C00025000 | 2024-06-25 12:46PM EDT | 25.00 | 0.38 | 0.20 | 0.40 | +0.04 | +11.76% | 2 | 1,908 | 69.24% |
| FSLY251219C00030000 | 2024-06-17 2:34PM EDT | 30.00 | 0.26 | 0.20 | 0.47 | 0.00 | - | 23 | 191 | 77.44% |
| FSLY251219C00035000 | 2024-05-02 9:51AM EDT | 35.00 | 0.25 | 0.17 | 0.66 | 0.00 | - | 1 | 136 | 86.72% |
| FSLY251219C00040000 | 2024-06-13 2:28PM EDT | 40.00 | 0.18 | 0.05 | 0.35 | 0.00 | - | 1 | 129 | 78.61% |
Opciones de ventapara19 de diciembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY251219P00002500 | 2024-05-03 11:13AM EDT | 2.50 | 0.13 | 0.06 | 0.34 | 0.00 | - | 9 | 18 | 71.68% |
| FSLY251219P00005000 | 2024-06-21 12:49PM EDT | 5.00 | 0.93 | 0.91 | 1.05 | 0.00 | - | 1 | 63 | 64.16% |
| FSLY251219P00007500 | 2024-06-25 2:20PM EDT | 7.50 | 2.32 | 2.24 | 2.41 | +0.05 | +2.20% | 8 | 107 | 59.96% |
| FSLY251219P00010000 | 2024-06-25 10:46AM EDT | 10.00 | 3.98 | 3.95 | 4.15 | +0.01 | +0.25% | 2 | 75 | 55.81% |
| FSLY251219P00012500 | 2024-06-20 2:51PM EDT | 12.50 | 5.97 | 5.90 | 6.10 | 0.00 | - | 4 | 568 | 53.42% |
| FSLY251219P00015000 | 2024-05-22 3:43PM EDT | 15.00 | 6.91 | 7.90 | 8.90 | 0.00 | - | 2 | 850 | 54.20% |
| FSLY251219P00017500 | 2024-06-07 2:22PM EDT | 17.50 | 10.14 | 10.30 | 11.00 | 0.00 | - | 1 | 131 | 64.75% |
| FSLY251219P00020000 | 2024-05-02 1:08PM EDT | 20.00 | 11.60 | 12.05 | 12.70 | 0.00 | - | 2 | 70 | 0.00% |
| FSLY251219P00022500 | 2024-02-14 3:10PM EDT | 22.50 | 6.15 | 9.30 | 12.40 | 0.00 | - | 2 | 6 | 0.00% |
| FSLY251219P00025000 | 2024-03-19 3:07PM EDT | 25.00 | 12.88 | 11.05 | 13.40 | 0.00 | - | 9 | 14 | 0.00% |
| FSLY251219P00030000 | 2024-02-08 2:10PM EDT | 30.00 | 10.49 | 16.00 | 17.00 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.