Mercados españoles cerrados en 7 hrs 29 min
IBEX 35
11.167,70 +48,80 (+0,44%) Euro Stoxx 50
4.974,35 +38,38 (+0,78%) Dólar/Euro
1,0696 -0,0019 (-0,18%) Petróleo Brent
85,21 +0,20 (+0,24%) Oro
2.324,80 -6,00 (-0,26%) Bitcoin EUR
57.693,67 +1.000,61 (+1,76%)
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 comprapara28 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY240628C00004500 | 2024-06-18 3:25PM EDT | 4.50 | 2.48 | 1.54 | 2.58 | 0.00 | - | - | 1 | 368.75% |
| FSLY240628C00006000 | 2024-06-24 3:58PM EDT | 6.00 | 1.21 | 0.96 | 2.06 | 0.00 | - | 6 | 27 | 396.88% |
| FSLY240628C00006500 | 2024-06-25 11:00AM EDT | 6.50 | 0.56 | 0.44 | 0.73 | -0.10 | -15.15% | 2 | 39 | 107.81% |
| FSLY240628C00007000 | 2024-06-25 1:31PM EDT | 7.00 | 0.15 | 0.13 | 0.16 | -0.12 | -44.44% | 173 | 452 | 57.03% |
| FSLY240628C00007500 | 2024-06-25 1:42PM EDT | 7.50 | 0.03 | 0.02 | 0.03 | -0.05 | -62.50% | 135 | 1,548 | 64.06% |
| FSLY240628C00008000 | 2024-06-25 1:31PM EDT | 8.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 42 | 873 | 93.75% |
| FSLY240628C00008500 | 2024-06-24 3:50PM EDT | 8.50 | 0.01 | 0.00 | 0.19 | 0.00 | - | 27 | 160 | 195.31% |
| FSLY240628C00009000 | 2024-06-24 3:40PM EDT | 9.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 907 | 125.00% |
| FSLY240628C00009500 | 2024-06-24 10:57AM EDT | 9.50 | 0.03 | 0.00 | 0.02 | 0.00 | - | 86 | 93 | 168.75% |
| FSLY240628C00010000 | 2024-06-24 2:46PM EDT | 10.00 | 0.12 | 0.00 | 0.02 | 0.00 | - | 54 | 148 | 187.50% |
| FSLY240628C00010500 | 2024-06-24 10:35AM EDT | 10.50 | 0.15 | 0.00 | 0.01 | 0.00 | - | 4 | 18 | 187.50% |
| FSLY240628C00011000 | 2024-06-18 11:28AM EDT | 11.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 223 | 212.50% |
| FSLY240628C00011500 | 2024-06-17 9:30AM EDT | 11.50 | 0.02 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 553.13% |
| FSLY240628C00012000 | 2024-06-17 2:40PM EDT | 12.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | - | 18 | 580.47% |
| FSLY240628C00012500 | 2024-06-17 2:20PM EDT | 12.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | - | 22 | 605.47% |
| FSLY240628C00013000 | 2024-06-17 2:42PM EDT | 13.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | - | 31 | 629.69% |
| FSLY240628C00013500 | 2024-06-11 3:35PM EDT | 13.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | - | 20 | 651.56% |
Opciones de ventapara28 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY240628P00006500 | 2024-06-25 3:02PM EDT | 6.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 7 | 57 | 59.38% |
| FSLY240628P00007000 | 2024-06-25 2:06PM EDT | 7.00 | 0.12 | 0.11 | 0.15 | +0.03 | +33.33% | 180 | 253 | 51.56% |
| FSLY240628P00007500 | 2024-06-25 2:06PM EDT | 7.50 | 0.51 | 0.31 | 0.73 | +0.14 | +37.84% | 22 | 293 | 60.94% |
| FSLY240628P00008000 | 2024-06-25 12:19PM EDT | 8.00 | 1.01 | 0.74 | 1.31 | +0.22 | +27.85% | 9 | 53 | 103.13% |
| FSLY240628P00008500 | 2024-06-21 3:31PM EDT | 8.50 | 1.29 | 1.37 | 2.16 | 0.00 | - | 2 | 47 | 287.50% |
| FSLY240628P00009500 | 2024-06-17 12:35PM EDT | 9.50 | 2.52 | 2.37 | 2.80 | 0.00 | - | 16 | 13 | 257.81% |
| FSLY240628P00010000 | 2024-06-25 11:31AM EDT | 10.00 | 3.04 | 2.19 | 4.95 | -0.01 | -0.33% | 3 | 3 | 550.00% |
| FSLY240628P00011000 | 2024-06-03 3:49PM EDT | 11.00 | 3.42 | 3.60 | 4.05 | 0.00 | - | 20 | 0 | 303.13% |
| FSLY240628P00013000 | 2024-06-24 1:53PM EDT | 13.00 | 5.89 | 5.90 | 7.85 | 0.00 | - | 1 | 1 | 864.84% |
| FSLY240628P00014000 | 2024-06-18 10:41AM EDT | 14.00 | 6.95 | 5.70 | 7.05 | 0.00 | - | - | 0 | 418.75% |
| FSLY240628P00016000 | 2024-06-24 11:51AM EDT | 16.00 | 8.90 | 7.95 | 10.90 | +0.10 | +1.14% | 1 | 1 | 778.13% |
© 2024 Yahoo. Todos los derechos reservados.