U.S. markets open in 4 hours 58 minutes
F S&P 500
5,295.75 -29.00 (-0.54%) F Dow Jones
38,752.00 -192.00 (-0.49%) F Nasdaq
18,827.00 -113.50 (-0.60%) E-mini Russell 2000 Index Futur
2,057.20 -16.00 (-0.77%) Petróleo
80.55 +0.72 (+0.90%) Oro
2,349.90 -6.60 (-0.28%)
Fastly, Inc. (FSLY)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Opciones de comprapor31 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY240531C00006000 | 2024-05-13 10:25AM EDT | 6.00 | 2.89 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| FSLY240531C00007000 | 2024-05-10 1:26PM EDT | 7.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FSLY240531C00007500 | 2024-05-21 1:19PM EDT | 7.50 | 1.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FSLY240531C00008000 | 2024-05-28 1:52PM EDT | 8.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.00% |
| FSLY240531C00008500 | 2024-05-28 3:58PM EDT | 8.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 587 | 0 | 12.50% |
| FSLY240531C00009000 | 2024-05-28 3:53PM EDT | 9.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 492 | 0 | 25.00% |
| FSLY240531C00009500 | 2024-05-28 3:53PM EDT | 9.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| FSLY240531C00010000 | 2024-05-28 2:28PM EDT | 10.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 50.00% |
| FSLY240531C00010500 | 2024-05-28 11:25AM EDT | 10.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| FSLY240531C00011000 | 2024-05-28 9:31AM EDT | 11.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 50.00% |
| FSLY240531C00011500 | 2024-05-02 3:08PM EDT | 11.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| FSLY240531C00012000 | 2024-05-23 1:40PM EDT | 12.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 50.00% |
| FSLY240531C00012500 | 2024-05-23 3:59PM EDT | 12.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| FSLY240531C00013000 | 2024-05-23 10:57AM EDT | 13.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 50.00% |
| FSLY240531C00013500 | 2024-05-28 12:02PM EDT | 13.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| FSLY240531C00014000 | 2024-05-21 3:36PM EDT | 14.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| FSLY240531C00014500 | 2024-05-22 1:46PM EDT | 14.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| FSLY240531C00015000 | 2024-05-21 11:22AM EDT | 15.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| FSLY240531C00015500 | 2024-05-22 12:34PM EDT | 15.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 50.00% |
| FSLY240531C00016000 | 2024-04-30 9:46AM EDT | 16.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| FSLY240531C00016500 | 2024-05-02 9:56AM EDT | 16.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| FSLY240531C00017000 | 2024-05-20 12:34PM EDT | 17.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| FSLY240531C00017500 | 2024-05-21 9:30AM EDT | 17.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 100.00% |
| FSLY240531C00018000 | 2024-04-19 9:30AM EDT | 18.00 | 0.40 | 0.00 | 1.75 | 0.00 | - | 4 | 4 | 903.13% |
| FSLY240531C00018500 | 2024-04-18 3:56PM EDT | 18.50 | 0.14 | 0.00 | 1.45 | 0.00 | - | - | 1 | 860.16% |
| FSLY240531C00019000 | 2024-04-29 11:07AM EDT | 19.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| FSLY240531C00020000 | 2024-05-03 10:43AM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| FSLY240531C00025000 | 2024-04-29 10:54AM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Opciones de ventapor31 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY240531P00006000 | 2024-05-07 9:58AM EDT | 6.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| FSLY240531P00007000 | 2024-05-23 1:40PM EDT | 7.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| FSLY240531P00007500 | 2024-05-28 3:15PM EDT | 7.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 119 | 0 | 25.00% |
| FSLY240531P00008000 | 2024-05-28 3:52PM EDT | 8.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 12.50% |
| FSLY240531P00008500 | 2024-05-28 3:56PM EDT | 8.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 217 | 0 | 0.00% |
| FSLY240531P00009000 | 2024-05-28 1:28PM EDT | 9.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| FSLY240531P00009500 | 2024-05-28 2:36PM EDT | 9.50 | 1.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| FSLY240531P00010000 | 2024-05-23 12:53PM EDT | 10.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| FSLY240531P00010500 | 2024-05-28 3:34PM EDT | 10.50 | 2.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FSLY240531P00011000 | 2024-05-23 12:54PM EDT | 11.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 0.00% |
| FSLY240531P00012000 | 2024-05-06 3:56PM EDT | 12.00 | 3.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FSLY240531P00012500 | 2024-05-28 10:03AM EDT | 12.50 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FSLY240531P00013000 | 2024-05-20 10:59AM EDT | 13.00 | 4.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FSLY240531P00013500 | 2024-05-03 3:12PM EDT | 13.50 | 5.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FSLY240531P00014000 | 2024-05-03 2:04PM EDT | 14.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| FSLY240531P00014500 | 2024-04-19 9:30AM EDT | 14.50 | 2.91 | 5.30 | 6.65 | 0.00 | - | 4 | 0 | 590.63% |
| FSLY240531P00016500 | 2024-05-28 10:03AM EDT | 16.50 | 8.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FSLY240531P00017000 | 2024-05-24 12:43PM EDT | 17.00 | 8.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FSLY240531P00017500 | 2024-05-24 1:02PM EDT | 17.50 | 8.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| FSLY240531P00018000 | 2024-05-21 10:43AM EDT | 18.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FSLY240531P00020000 | 2024-05-28 9:39AM EDT | 20.00 | 11.44 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.