Mercados españoles abiertos en 1 hr 5 mins
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
1,0764 -0,0002 (-0,02%) Petróleo Brent
82,80 +0,35 (+0,42%) Bitcoin EUR
59.610,46 +757,71 (+1,29%)
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:17.50
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY240510C00017500 | 2024-05-01 3:50PM EDT | 2024-05-10 | 0.12 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 50.00% |
| FSLY240517C00017500 | 2024-05-03 12:47PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| FSLY240524C00017500 | 2024-04-29 3:30PM EDT | 2024-05-24 | 0.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| FSLY240531C00017500 | 2024-04-29 10:07AM EDT | 2024-05-31 | 0.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| FSLY240607C00017500 | 2024-04-30 2:32PM EDT | 2024-06-07 | 0.29 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| FSLY240621C00017500 | 2024-05-03 2:39PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| FSLY240719C00017500 | 2024-05-03 3:14PM EDT | 2024-07-19 | 0.04 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| FSLY240920C00017500 | 2024-05-03 2:24PM EDT | 2024-09-20 | 0.10 | 0.00 | 0.00 | 0.00 | - | 137 | 0 | 25.00% |
| FSLY241220C00017500 | 2024-05-03 3:37PM EDT | 2024-12-20 | 0.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| FSLY250117C00017500 | 2024-05-03 1:47PM EDT | 2025-01-17 | 0.31 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| FSLY251219C00017500 | 2024-05-02 3:53PM EDT | 2025-12-19 | 1.21 | 0.00 | 0.00 | 0.00 | - | 210 | 0 | 12.50% |
| FSLY260116C00017500 | 2024-05-03 2:36PM EDT | 2026-01-16 | 1.13 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 12.50% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY240517P00017500 | 2024-04-09 9:51AM EDT | 2024-05-17 | 4.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FSLY240524P00017500 | 2024-04-15 11:56AM EDT | 2024-05-24 | 4.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FSLY240621P00017500 | 2024-05-02 2:27PM EDT | 2024-06-21 | 9.15 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 0.00% |
| FSLY240719P00017500 | 2024-05-03 3:12PM EDT | 2024-07-19 | 9.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| FSLY240920P00017500 | 2024-05-03 11:05AM EDT | 2024-09-20 | 9.03 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| FSLY241220P00017500 | 2024-05-03 12:01PM EDT | 2024-12-20 | 9.00 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| FSLY250117P00017500 | 2024-05-03 9:53AM EDT | 2025-01-17 | 9.24 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| FSLY251219P00017500 | 2024-05-02 2:46PM EDT | 2025-12-19 | 9.27 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| FSLY260116P00017500 | 2024-04-09 12:14PM EDT | 2026-01-16 | 6.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.