U.S. markets closed
F S&P 500
5,439.25 +0.75 (+0.01%) F Dow Jones
38,651.00 -26.00 (-0.07%) F Nasdaq
19,627.75 +25.25 (+0.13%) E-mini Russell 2000 Index Futur
2,037.10 -3.90 (-0.19%) Petróleo
78.19 -0.43 (-0.55%) Oro
2,321.60 +3.60 (+0.16%)
Fastly, Inc. (FSLY)
NYSE - NYSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Precio de ejercicio:7.50
Opciones de comprapor14 de junio de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY240614C00007500 | 2024-06-13 3:59PM EDT | 2024-06-14 | 0.05 | 0.03 | 0.07 | -0.09 | -64.29% | 2,713 | 1,026 | 87.50% |
| FSLY240621C00007500 | 2024-06-13 3:37PM EDT | 2024-06-21 | 0.10 | 0.09 | 0.12 | -0.19 | -65.52% | 437 | 743 | 49.61% |
| FSLY240628C00007500 | 2024-06-13 3:19PM EDT | 2024-06-28 | 0.21 | 0.18 | 0.24 | -0.26 | -55.32% | 109 | 144 | 52.34% |
| FSLY240705C00007500 | 2024-06-13 1:14PM EDT | 2024-07-05 | 0.26 | 0.23 | 0.31 | -0.17 | -39.53% | 1 | 16 | 51.76% |
| FSLY240712C00007500 | 2024-06-13 12:57PM EDT | 2024-07-12 | 0.36 | 0.09 | 0.39 | +0.01 | +2.86% | 108 | 6 | 59.77% |
| FSLY240719C00007500 | 2024-06-13 3:01PM EDT | 2024-07-19 | 0.40 | 0.40 | 0.42 | -0.14 | -25.93% | 147 | 662 | 55.86% |
| FSLY240726C00007500 | 2024-06-13 10:35AM EDT | 2024-07-26 | 0.45 | 0.38 | 0.60 | -0.24 | -34.78% | 29 | 17 | 59.18% |
| FSLY240802C00007500 | 2024-06-13 10:07AM EDT | 2024-08-02 | 0.75 | 0.00 | 0.72 | 0.00 | - | 2 | - | 76.37% |
| FSLY240920C00007500 | 2024-06-13 2:02PM EDT | 2024-09-20 | 0.97 | 0.96 | 1.00 | -0.16 | -14.16% | 16 | 462 | 71.48% |
| FSLY241220C00007500 | 2024-06-13 9:58AM EDT | 2024-12-20 | 1.46 | 1.41 | 1.48 | -0.31 | -17.51% | 1 | 252 | 74.12% |
| FSLY250117C00007500 | 2024-06-13 12:28PM EDT | 2025-01-17 | 1.47 | 1.49 | 1.56 | -0.21 | -12.50% | 13 | 461 | 72.85% |
| FSLY251219C00007500 | 2024-06-13 12:01PM EDT | 2025-12-19 | 2.45 | 2.34 | 2.55 | -0.37 | -13.12% | 14 | 54 | 72.85% |
| FSLY260116C00007500 | 2024-06-13 3:10PM EDT | 2026-01-16 | 2.52 | 2.44 | 2.68 | -0.33 | -11.58% | 3 | 186 | 74.51% |
Opciones de ventapor14 de junio de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY240614P00007500 | 2024-06-13 2:18PM EDT | 2024-06-14 | 0.29 | 0.23 | 0.53 | +0.19 | +190.00% | 28 | 770 | 160.94% |
| FSLY240621P00007500 | 2024-06-13 2:18PM EDT | 2024-06-21 | 0.36 | 0.30 | 0.41 | +0.20 | +125.00% | 22 | 889 | 50.78% |
| FSLY240628P00007500 | 2024-06-13 10:37AM EDT | 2024-06-28 | 0.45 | 0.38 | 0.44 | +0.25 | +125.00% | 1 | 211 | 52.34% |
| FSLY240705P00007500 | 2024-06-13 12:09PM EDT | 2024-07-05 | 0.49 | 0.44 | 0.50 | +0.09 | +22.50% | 12 | 12 | 51.76% |
| FSLY240712P00007500 | 2024-06-13 11:11AM EDT | 2024-07-12 | 0.52 | 0.36 | 0.57 | +0.06 | +13.04% | 1 | 3 | 53.71% |
| FSLY240719P00007500 | 2024-06-13 3:50PM EDT | 2024-07-19 | 0.61 | 0.58 | 0.61 | +0.20 | +48.78% | 23 | 2,060 | 50.98% |
| FSLY240726P00007500 | 2024-06-13 1:44PM EDT | 2024-07-26 | 0.66 | 0.34 | 0.69 | +0.01 | +1.54% | 6 | 2 | 56.25% |
| FSLY240920P00007500 | 2024-06-13 9:51AM EDT | 2024-09-20 | 0.80 | 1.08 | 1.14 | -0.15 | -15.79% | 5 | 1,870 | 64.84% |
| FSLY241220P00007500 | 2024-06-12 12:10PM EDT | 2024-12-20 | 1.31 | 1.44 | 1.50 | 0.00 | - | 5 | 788 | 64.16% |
| FSLY250117P00007500 | 2024-06-13 12:07PM EDT | 2025-01-17 | 1.55 | 1.49 | 1.56 | +0.28 | +22.05% | 12 | 7,237 | 62.40% |
| FSLY251219P00007500 | 2024-06-07 2:05PM EDT | 2025-12-19 | 2.17 | 2.11 | 2.25 | 0.00 | - | 1 | 100 | 58.06% |
| FSLY260116P00007500 | 2024-06-13 11:35AM EDT | 2026-01-16 | 2.25 | 2.15 | 2.31 | +0.06 | +2.74% | 2 | 521 | 58.11% |
© 2024 Yahoo. Todos los derechos reservados.