Mercados españoles cerrados
S&P 500
5.049,12 -21,43 (-0,42%) Nasdaq
15.641,25 -55,39 (-0,35%) NIKKEI 225
38.460,08 +907,92 (+2,42%) Dólar/Euro
1,0687 -0,0017 (-0,16%) Petróleo Brent
87,94 -0,48 (-0,54%) Bitcoin EUR
60.314,98 -2.053,84 (-3,29%)
Fastly, Inc. (FSLY)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 12:35PM EDT. Mercado abierto.
Opciones de comprapara26 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY240426C00010000 | 2024-04-02 11:43AM EDT | 10.00 | 3.02 | 2.56 | 2.72 | 0.00 | - | 10 | 10 | 176.56% |
| FSLY240426C00011000 | 2024-04-22 3:34PM EDT | 11.00 | 2.03 | 1.50 | 1.71 | 0.00 | - | 5 | 35 | 93.75% |
| FSLY240426C00011500 | 2024-04-17 3:57PM EDT | 11.50 | 1.10 | 1.03 | 1.29 | 0.00 | - | - | 4 | 95.31% |
| FSLY240426C00012000 | 2024-04-24 10:26AM EDT | 12.00 | 0.82 | 0.67 | 0.78 | -0.39 | -32.23% | 6 | 71 | 82.03% |
| FSLY240426C00012500 | 2024-04-24 11:40AM EDT | 12.50 | 0.38 | 0.31 | 0.33 | -0.12 | -24.00% | 39 | 2,196 | 61.33% |
| FSLY240426C00013000 | 2024-04-24 12:12PM EDT | 13.00 | 0.10 | 0.09 | 0.12 | -0.12 | -54.55% | 96 | 724 | 57.03% |
| FSLY240426C00013500 | 2024-04-24 11:25AM EDT | 13.50 | 0.03 | 0.03 | 0.04 | -0.07 | -70.00% | 250 | 652 | 60.94% |
| FSLY240426C00014000 | 2024-04-24 12:15PM EDT | 14.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 153 | 967 | 68.75% |
| FSLY240426C00014500 | 2024-04-24 12:19PM EDT | 14.50 | 0.02 | 0.00 | 0.03 | +0.01 | +50.00% | 103 | 402 | 87.50% |
| FSLY240426C00015000 | 2024-04-23 12:50PM EDT | 15.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 36 | 452 | 112.50% |
| FSLY240426C00015500 | 2024-04-23 11:55AM EDT | 15.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 176 | 112.50% |
| FSLY240426C00016000 | 2024-04-24 10:22AM EDT | 16.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 4 | 59 | 112.50% |
| FSLY240426C00016500 | 2024-04-22 2:45PM EDT | 16.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 12 | 125.00% |
| FSLY240426C00017000 | 2024-04-22 3:32PM EDT | 17.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 16 | 137.50% |
| FSLY240426C00017500 | 2024-03-28 2:54PM EDT | 17.50 | 0.05 | 0.00 | 0.01 | 0.00 | - | 1 | 32 | 150.00% |
| FSLY240426C00018000 | 2024-04-08 12:48PM EDT | 18.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 36 | 36 | 373.44% |
| FSLY240426C00018500 | 2024-04-01 12:20PM EDT | 18.50 | 0.04 | 0.00 | 0.75 | 0.00 | - | 2 | 7 | 390.63% |
| FSLY240426C00019000 | 2024-04-16 10:28AM EDT | 19.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 11 | 12 | 407.42% |
| FSLY240426C00020000 | 2024-03-12 10:08AM EDT | 20.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 4 | 44 | 439.06% |
| FSLY240426C00023000 | 2024-03-25 10:50AM EDT | 23.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 520.31% |
Opciones de ventapara26 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY240426P00009500 | 2024-03-25 11:26AM EDT | 9.50 | 0.04 | 0.00 | 0.01 | 0.00 | - | 38 | 11 | 137.50% |
| FSLY240426P00010000 | 2024-04-17 3:25PM EDT | 10.00 | 0.12 | 0.00 | 0.02 | 0.00 | - | 1 | 7 | 125.00% |
| FSLY240426P00010500 | 2024-04-18 2:21PM EDT | 10.50 | 0.01 | 0.00 | 0.04 | 0.00 | - | 5 | 16 | 115.63% |
| FSLY240426P00011000 | 2024-04-23 10:31AM EDT | 11.00 | 0.01 | 0.00 | 0.35 | 0.00 | - | 4 | 199 | 164.06% |
| FSLY240426P00011500 | 2024-04-23 11:19AM EDT | 11.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 453 | 60.94% |
| FSLY240426P00012000 | 2024-04-24 10:21AM EDT | 12.00 | 0.04 | 0.04 | 0.06 | 0.00 | - | 139 | 344 | 52.34% |
| FSLY240426P00012500 | 2024-04-24 11:56AM EDT | 12.50 | 0.18 | 0.17 | 0.21 | +0.05 | +38.46% | 37 | 460 | 50.39% |
| FSLY240426P00013000 | 2024-04-24 12:08PM EDT | 13.00 | 0.50 | 0.46 | 0.49 | +0.15 | +42.86% | 5 | 183 | 47.27% |
| FSLY240426P00013500 | 2024-04-23 10:31AM EDT | 13.50 | 0.45 | 0.70 | 1.12 | 0.00 | - | 1 | 68 | 114.45% |
| FSLY240426P00014000 | 2024-04-23 11:44AM EDT | 14.00 | 1.13 | 1.18 | 1.44 | 0.00 | - | 12 | 40 | 73.44% |
| FSLY240426P00014500 | 2024-04-22 3:41PM EDT | 14.50 | 1.89 | 1.79 | 2.00 | 0.00 | - | 2 | 4 | 126.56% |
| FSLY240426P00015000 | 2024-04-24 11:14AM EDT | 15.00 | 2.24 | 2.28 | 2.44 | -0.51 | -18.55% | 1 | 3 | 109.38% |
| FSLY240426P00016000 | 2024-04-09 1:36PM EDT | 16.00 | 2.23 | 3.10 | 3.45 | 0.00 | - | 1 | 0 | 150.00% |
| FSLY240426P00017000 | 2024-03-08 2:46PM EDT | 17.00 | 3.53 | 3.70 | 4.75 | 0.00 | - | 2 | 0 | 321.09% |
| FSLY240426P00017500 | 2024-03-14 1:26PM EDT | 17.50 | 4.80 | 2.76 | 3.95 | 0.00 | - | 3 | 3 | 0.00% |
| FSLY240426P00018500 | 2024-04-24 10:40AM EDT | 18.50 | 5.72 | 5.80 | 5.95 | -0.03 | -0.52% | 2 | 2 | 218.75% |
| FSLY240426P00019000 | 2024-03-12 3:47PM EDT | 19.00 | 5.30 | 3.50 | 5.50 | 0.00 | - | - | 1 | 0.00% |
| FSLY240426P00019500 | 2024-03-27 11:48AM EDT | 19.50 | 6.91 | 6.80 | 6.95 | 0.00 | - | 3 | 0 | 243.75% |
| FSLY240426P00021000 | 2024-04-22 11:49AM EDT | 21.00 | 8.89 | 8.30 | 8.45 | 0.00 | - | 4 | 4 | 275.00% |
| FSLY240426P00025000 | 2024-04-17 2:39PM EDT | 25.00 | 12.25 | 12.30 | 12.45 | 0.00 | - | 28 | 0 | 350.00% |
© 2024 Yahoo. Todos los derechos reservados.