Mercados españoles abiertos en 3 hrs 11 min
S&P 500
5.127,79 +63,59 (+1,26%) Nasdaq
16.156,33 +315,33 (+1,99%) NIKKEI 225
38.236,07 -38,03 (-0,10%) Dólar/Euro
1,0768 +0,0001 (+0,01%) Petróleo Brent
82,57 +0,12 (+0,15%) Bitcoin EUR
59.328,33 +617,27 (+1,05%)
Fastly, Inc. (FSLY)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Precio de ejercicio:12.50
Opciones de comprapara10 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY240510C00012500 | 2024-05-03 9:38AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.20 | 0.00 | - | 3 | 56 | 234.38% |
| FSLY240517C00012500 | 2024-05-03 12:26PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 53 | 925 | 104.69% |
| FSLY240524C00012500 | 2024-05-03 1:34PM EDT | 2024-05-24 | 0.06 | 0.01 | 0.06 | -1.50 | -96.15% | 3 | 5 | 96.09% |
| FSLY240531C00012500 | 2024-04-22 2:05PM EDT | 2024-05-31 | 1.45 | 0.00 | 0.19 | 0.00 | - | 3 | 5 | 101.56% |
| FSLY240607C00012500 | 2024-05-01 9:51AM EDT | 2024-06-07 | 1.58 | 0.00 | 1.28 | +1.58 | - | - | 2 | 166.99% |
| FSLY240621C00012500 | 2024-05-03 3:20PM EDT | 2024-06-21 | 0.06 | 0.05 | 0.06 | -0.03 | -33.33% | 512 | 1,233 | 66.80% |
| FSLY240719C00012500 | 2024-05-03 3:53PM EDT | 2024-07-19 | 0.11 | 0.11 | 0.26 | -0.03 | -21.43% | 59 | 1,168 | 71.29% |
| FSLY240920C00012500 | 2024-05-03 3:48PM EDT | 2024-09-20 | 0.37 | 0.36 | 0.39 | -0.08 | -17.78% | 28 | 868 | 66.11% |
| FSLY241220C00012500 | 2024-05-02 12:46PM EDT | 2024-12-20 | 0.81 | 0.76 | 0.82 | +0.81 | - | - | 6 | 69.63% |
| FSLY250117C00012500 | 2024-05-03 3:12PM EDT | 2025-01-17 | 0.85 | 0.85 | 0.89 | -0.16 | -15.84% | 12 | 515 | 68.80% |
| FSLY251219C00012500 | 2024-05-03 3:46PM EDT | 2025-12-19 | 1.90 | 1.90 | 1.99 | -0.20 | -9.52% | 86 | 1,728 | 70.70% |
| FSLY260116C00012500 | 2024-05-03 3:12PM EDT | 2026-01-16 | 1.95 | 1.95 | 2.20 | -0.15 | -7.14% | 18 | 320 | 72.07% |
Opciones de ventapara10 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY240510P00012500 | 2024-05-03 12:26PM EDT | 2024-05-10 | 4.10 | 3.25 | 4.15 | +0.05 | +1.23% | 7 | 79 | 250.78% |
| FSLY240517P00012500 | 2024-05-03 12:17PM EDT | 2024-05-17 | 4.03 | 2.99 | 5.10 | -0.01 | -0.25% | 14 | 1,263 | 114.06% |
| FSLY240524P00012500 | 2024-05-02 1:07PM EDT | 2024-05-24 | 4.04 | 3.85 | 4.15 | 0.00 | - | 2 | 15 | 128.52% |
| FSLY240531P00012500 | 2024-05-03 11:51AM EDT | 2024-05-31 | 3.94 | 2.78 | 5.00 | -0.46 | -10.45% | 2 | 15 | 229.30% |
| FSLY240607P00012500 | 2024-05-03 3:21PM EDT | 2024-06-07 | 4.09 | 2.59 | 4.20 | +0.04 | +0.99% | 2 | 5 | 106.64% |
| FSLY240621P00012500 | 2024-05-03 12:05PM EDT | 2024-06-21 | 4.01 | 3.30 | 4.70 | -0.04 | -0.99% | 3 | 2,838 | 143.75% |
| FSLY240719P00012500 | 2024-05-03 12:19PM EDT | 2024-07-19 | 4.10 | 3.00 | 4.30 | +0.15 | +3.80% | 13 | 1,078 | 81.05% |
| FSLY240920P00012500 | 2024-05-03 1:26PM EDT | 2024-09-20 | 4.25 | 4.15 | 5.85 | +0.13 | +3.16% | 77 | 1,081 | 99.61% |
| FSLY241220P00012500 | 2024-05-03 9:47AM EDT | 2024-12-20 | 4.30 | 4.45 | 4.55 | +4.30 | - | 20 | 22 | 56.35% |
| FSLY250117P00012500 | 2024-05-03 10:00AM EDT | 2025-01-17 | 4.70 | 4.30 | 4.60 | +0.15 | +3.30% | 5 | 6,710 | 50.98% |
| FSLY251219P00012500 | 2024-05-02 9:54AM EDT | 2025-12-19 | 5.25 | 4.15 | 5.25 | 0.00 | - | 5 | 567 | 54.05% |
| FSLY260116P00012500 | 2024-05-03 10:00AM EDT | 2026-01-16 | 5.20 | 4.15 | 5.30 | +0.05 | +0.97% | 1 | 3,594 | 54.00% |
© 2024 Yahoo. Todos los derechos reservados.