Mercados españoles cerrados en 6 hrs 46 min
IBEX 35
11.152,60 +33,70 (+0,30%) Euro Stoxx 50
4.963,90 +27,93 (+0,57%) Dólar/Euro
1,0696 -0,0019 (-0,18%) Petróleo Brent
85,19 +0,18 (+0,21%) Oro
2.327,80 -3,00 (-0,13%) Bitcoin EUR
57.490,36 +732,71 (+1,29%)
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 comprapara16 de enero de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY260116C00002500 | 2024-06-21 10:15AM EDT | 2.50 | 5.10 | 4.75 | 7.50 | 0.00 | - | 1 | 30 | 196.09% |
| FSLY260116C00005000 | 2024-06-25 2:21PM EDT | 5.00 | 3.44 | 3.30 | 5.00 | -0.18 | -4.97% | 3 | 194 | 111.08% |
| FSLY260116C00007500 | 2024-06-24 3:40PM EDT | 7.50 | 2.50 | 2.28 | 2.65 | 0.00 | - | 14 | 332 | 77.93% |
| FSLY260116C00010000 | 2024-06-25 12:32PM EDT | 10.00 | 1.65 | 1.65 | 1.71 | -0.10 | -5.71% | 2 | 863 | 72.51% |
| FSLY260116C00012500 | 2024-06-18 3:38PM EDT | 12.50 | 1.18 | 1.07 | 2.03 | 0.00 | - | 4 | 363 | 80.71% |
| FSLY260116C00015000 | 2024-06-21 2:30PM EDT | 15.00 | 0.81 | 0.85 | 1.05 | -0.16 | -16.49% | 1 | 638 | 71.68% |
| FSLY260116C00017500 | 2024-06-24 3:28PM EDT | 17.50 | 0.65 | 0.60 | 0.73 | 0.00 | - | 5 | 507 | 69.04% |
| FSLY260116C00020000 | 2024-06-21 12:29PM EDT | 20.00 | 0.61 | 0.48 | 0.63 | 0.00 | - | 6 | 651 | 70.41% |
| FSLY260116C00022500 | 2024-06-17 9:32AM EDT | 22.50 | 0.42 | 0.29 | 0.51 | 0.00 | - | 2 | 407 | 68.51% |
| FSLY260116C00025000 | 2024-06-25 11:06AM EDT | 25.00 | 0.36 | 0.20 | 0.56 | -0.01 | -2.70% | 1 | 500 | 71.39% |
| FSLY260116C00030000 | 2024-06-11 2:34PM EDT | 30.00 | 0.30 | 0.25 | 0.52 | 0.00 | - | 3 | 414 | 77.93% |
| FSLY260116C00035000 | 2024-06-17 3:57PM EDT | 35.00 | 0.25 | 0.11 | 1.49 | 0.00 | - | 10 | 1,107 | 100.00% |
| FSLY260116C00040000 | 2024-06-24 2:54PM EDT | 40.00 | 0.25 | 0.07 | 0.36 | 0.00 | - | 2 | 988 | 77.73% |
Opciones de ventapara16 de enero de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY260116P00002500 | 2024-05-22 2:09PM EDT | 2.50 | 0.18 | 0.10 | 0.50 | 0.00 | - | 1 | 9 | 79.69% |
| FSLY260116P00005000 | 2024-06-25 2:20PM EDT | 5.00 | 1.00 | 0.95 | 1.05 | -0.04 | -3.85% | 3 | 252 | 63.33% |
| FSLY260116P00007500 | 2024-06-20 2:36PM EDT | 7.50 | 2.33 | 2.27 | 2.61 | 0.00 | - | 50 | 570 | 61.91% |
| FSLY260116P00010000 | 2024-06-20 2:36PM EDT | 10.00 | 4.09 | 3.95 | 4.20 | 0.00 | - | 16 | 1,149 | 55.18% |
| FSLY260116P00012500 | 2024-06-14 10:56AM EDT | 12.50 | 5.99 | 5.95 | 6.15 | 0.00 | - | 10 | 3,587 | 50.39% |
| FSLY260116P00015000 | 2024-06-13 9:36AM EDT | 15.00 | 7.95 | 8.10 | 8.70 | 0.00 | - | 3 | 553 | 52.83% |
| FSLY260116P00017500 | 2024-06-17 11:14AM EDT | 17.50 | 10.58 | 10.45 | 11.20 | 0.00 | - | 1 | 150 | 55.86% |
| FSLY260116P00020000 | 2024-05-14 9:47AM EDT | 20.00 | 11.22 | 12.65 | 12.85 | 0.00 | - | 1 | 35 | 0.00% |
| FSLY260116P00022500 | 2024-04-17 3:21PM EDT | 22.50 | 10.81 | 13.05 | 14.00 | 0.00 | - | 10 | 36 | 0.00% |
| FSLY260116P00025000 | 2024-04-19 3:14PM EDT | 25.00 | 13.16 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| FSLY260116P00030000 | 2024-02-12 1:03PM EDT | 30.00 | 9.95 | 16.85 | 17.00 | 0.00 | - | - | 2 | 0.00% |
| FSLY260116P00040000 | 2024-05-24 3:59PM EDT | 40.00 | 31.50 | 30.90 | 34.75 | 0.00 | - | 1 | 0 | 134.81% |
© 2024 Yahoo. Todos los derechos reservados.