Mercados españoles cerrados en 1 hr 10 mins
IBEX 35
11.319,70 -19,80 (-0,17%) Euro Stoxx 50
5.037,84 -36,50 (-0,72%) Dólar/Euro
1,0857 -0,0005 (-0,04%) Petróleo Brent
82,85 -0,86 (-1,03%) Oro
2.434,60 -3,90 (-0,16%) Bitcoin EUR
65.146,77 +3.505,38 (+5,69%)
Fastly, Inc. (FSLY)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 10:20AM EDT. Mercado abierto.
Precio de ejercicio:7.50
Opciones de comprapara24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY240524C00007500 | 2024-05-17 1:41PM EDT | 2024-05-24 | 1.24 | 1.04 | 1.20 | 0.00 | - | 1 | 1 | 81.25% |
| FSLY240531C00007500 | 2024-05-16 10:07AM EDT | 2024-05-31 | 1.34 | 0.49 | 1.21 | 0.00 | - | 25 | 147 | 82.81% |
| FSLY240607C00007500 | 2024-05-10 1:26PM EDT | 2024-06-07 | 1.25 | 1.14 | 1.21 | 0.00 | - | 1 | 48 | 56.64% |
| FSLY240614C00007500 | 2024-05-16 11:39AM EDT | 2024-06-14 | 1.56 | 1.17 | 1.24 | 0.00 | - | - | 1 | 53.91% |
| FSLY240621C00007500 | 2024-05-20 12:05PM EDT | 2024-06-21 | 1.32 | 1.24 | 1.33 | 0.00 | - | 1 | 445 | 60.16% |
| FSLY240719C00007500 | 2024-05-20 12:05PM EDT | 2024-07-19 | 1.49 | 1.28 | 1.46 | 0.00 | - | 2 | 388 | 52.34% |
| FSLY240920C00007500 | 2024-05-20 10:55AM EDT | 2024-09-20 | 1.98 | 1.91 | 1.97 | 0.00 | - | 3 | 294 | 71.09% |
| FSLY241220C00007500 | 2024-05-15 9:50AM EDT | 2024-12-20 | 2.59 | 2.23 | 2.43 | 0.00 | - | 5 | 197 | 70.95% |
| FSLY250117C00007500 | 2024-05-20 2:55PM EDT | 2025-01-17 | 2.58 | 2.46 | 2.92 | 0.00 | - | 1 | 445 | 81.54% |
| FSLY251219C00007500 | 2024-05-07 3:43PM EDT | 2025-12-19 | 3.50 | 3.40 | 3.60 | 0.00 | - | 1 | 16 | 74.85% |
| FSLY260116C00007500 | 2024-05-17 3:42PM EDT | 2026-01-16 | 3.60 | 3.45 | 3.65 | 0.00 | - | 3 | 134 | 74.51% |
Opciones de ventapara24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY240524P00007500 | 2024-05-20 9:38AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.05 | 0.00 | - | 3 | 35 | 90.63% |
| FSLY240531P00007500 | 2024-05-17 3:26PM EDT | 2024-05-31 | 0.15 | 0.01 | 0.40 | 0.00 | - | 2 | 67 | 108.59% |
| FSLY240607P00007500 | 2024-05-16 10:05AM EDT | 2024-06-07 | 0.15 | 0.01 | 0.30 | 0.00 | - | 3 | 20 | 75.39% |
| FSLY240614P00007500 | 2024-05-13 12:36PM EDT | 2024-06-14 | 0.12 | 0.07 | 0.10 | 0.00 | - | 1 | 37 | 51.17% |
| FSLY240621P00007500 | 2024-05-20 2:38PM EDT | 2024-06-21 | 0.11 | 0.11 | 0.14 | 0.00 | - | 8 | 548 | 51.95% |
| FSLY240628P00007500 | 2024-05-17 3:17PM EDT | 2024-06-28 | 0.18 | 0.13 | 0.22 | 0.00 | - | 5 | 26 | 53.91% |
| FSLY240719P00007500 | 2024-05-20 3:37PM EDT | 2024-07-19 | 0.24 | 0.25 | 0.29 | 0.00 | - | 17 | 965 | 52.73% |
| FSLY240920P00007500 | 2024-05-20 11:12AM EDT | 2024-09-20 | 0.68 | 0.68 | 0.72 | 0.00 | - | 9 | 309 | 63.18% |
| FSLY241220P00007500 | 2024-05-20 3:19PM EDT | 2024-12-20 | 1.02 | 1.04 | 1.10 | 0.00 | - | 1 | 435 | 64.16% |
| FSLY250117P00007500 | 2024-05-16 12:19PM EDT | 2025-01-17 | 1.09 | 1.11 | 1.17 | 0.00 | - | 53 | 7,093 | 63.28% |
| FSLY251219P00007500 | 2024-05-17 2:14PM EDT | 2025-12-19 | 1.75 | 1.75 | 1.99 | 0.00 | - | 26 | 93 | 60.45% |
| FSLY260116P00007500 | 2024-05-17 10:07AM EDT | 2026-01-16 | 1.81 | 1.79 | 1.96 | 0.00 | - | 1 | 417 | 59.18% |
© 2024 Yahoo. Todos los derechos reservados.