La bourse est fermée

Cloudflare, Inc. (NET)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
75,59+2,08 (+2,83 %)
À la clôture : 04:00PM EDT
75,51 -0,08 (-0,11 %)
Échanges après Bourse : 07:54PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour21 juin 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
NET240621C000225002024-06-05 1:19PM EDT22.5046.4151.0053.450.00-1149519.92%
NET240621C000250002024-01-19 11:57AM EDT25.0054.4173.0075.000.00-11023,243.75%
NET240621C000300002024-06-07 11:24AM EDT30.0040.9144.4046.000.00-10150414.45%
NET240621C000350002024-06-05 1:19PM EDT35.0033.9339.3041.950.00-215243.75%
NET240621C000400002024-06-12 9:30AM EDT40.0034.2633.8036.750.00-151378.32%
NET240621C000450002024-06-12 9:30AM EDT45.0029.3028.8531.950.00-177334.77%
NET240621C000500002024-06-03 9:52AM EDT50.0017.3324.0526.400.00-1201242.38%
NET240621C000550002024-06-14 12:48PM EDT55.0020.0518.6021.30-0.45-2.20%1482190.43%
NET240621C000600002024-06-14 10:36AM EDT60.0013.9015.4016.25-1.75-11.18%1981113.48%
NET240621C000610002024-06-10 10:53AM EDT61.0010.3513.9015.450.00--188.09%
NET240621C000620002024-06-12 9:30AM EDT62.0012.3112.9014.500.00--1086.33%
NET240621C000640002024-06-14 3:53PM EDT64.0011.4711.4012.70+4.32+60.42%1321,093103.32%
NET240621C000650002024-06-13 3:27PM EDT65.0010.799.4511.50+1.64+17.92%22420119.14%
NET240621C000660002024-06-14 11:35AM EDT66.009.738.4010.45+1.62+19.98%11858108.64%
NET240621C000670002024-06-14 11:35AM EDT67.007.608.359.40+0.43+6.00%49271.39%
NET240621C000680002024-06-14 3:37PM EDT68.007.397.358.60+0.79+11.97%1121870.51%
NET240621C000690002024-06-14 3:37PM EDT69.006.476.457.95+1.37+26.86%1118473.83%
NET240621C000700002024-06-14 3:46PM EDT70.005.415.605.95+0.95+21.30%2842455.08%
NET240621C000710002024-06-14 3:44PM EDT71.004.453.804.95+0.30+7.23%3141047.85%
NET240621C000715002024-06-14 3:58PM EDT71.504.514.304.80+0.96+27.04%4314257.67%
NET240621C000720002024-06-14 2:48PM EDT72.003.913.054.65+1.04+36.24%412964.84%
NET240621C000725002024-06-14 3:56PM EDT72.503.283.453.60+0.85+34.98%933642.33%
NET240621C000730002024-06-14 3:34PM EDT73.002.803.053.20+0.91+48.15%6914741.55%
NET240621C000740002024-06-14 3:54PM EDT74.002.342.382.46+0.94+67.14%10233440.14%
NET240621C000750002024-06-14 3:58PM EDT75.001.801.761.83+0.84+87.50%7675,75439.40%
NET240621C000760002024-06-14 3:59PM EDT76.001.261.261.32+0.62+96.88%78335839.11%
NET240621C000770002024-06-14 3:58PM EDT77.000.900.870.93+0.42+87.50%75234239.26%
NET240621C000780002024-06-14 3:59PM EDT78.000.650.600.65+0.27+71.05%23938639.94%
NET240621C000790002024-06-14 3:57PM EDT79.000.370.410.45+0.16+76.19%5417340.82%
NET240621C000800002024-06-14 3:58PM EDT80.000.290.280.31+0.15+107.14%1423,25541.80%
NET240621C000810002024-06-14 11:18AM EDT81.000.120.180.22+0.02+20.00%17043.16%
NET240621C000820002024-06-14 3:43PM EDT82.000.120.130.16+0.02+20.00%10716044.82%
NET240621C000830002024-06-14 3:32PM EDT83.000.100.090.12+0.03+42.86%2810146.68%
NET240621C000840002024-06-14 3:35PM EDT84.000.070.070.230.00-521253.71%
NET240621C000850002024-06-14 3:58PM EDT85.000.060.050.070.00-572,56550.39%
NET240621C000860002024-06-14 3:56PM EDT86.000.040.040.21-0.06-60.00%2860.55%
NET240621C000870002024-05-23 11:41AM EDT87.000.370.020.230.00--464.84%
NET240621C000880002024-05-29 11:24AM EDT88.000.220.020.210.00-65167.77%
NET240621C000900002024-06-13 1:56PM EDT90.000.020.010.050.00-5013,08661.33%
NET240621C000950002024-06-14 1:13PM EDT95.000.030.000.04+0.01+50.00%22,32673.44%
NET240621C001000002024-06-14 11:47AM EDT100.000.010.000.05-0.02-66.67%62,27689.84%
NET240621C001050002024-06-14 10:10AM EDT105.000.010.000.130.00-62,311116.41%
NET240621C001100002024-06-14 10:48AM EDT110.000.010.000.020.00-4703104.69%
NET240621C001150002024-06-12 10:07AM EDT115.000.050.000.010.00-2497109.38%
NET240621C001200002024-06-12 2:19PM EDT120.000.010.000.020.00-51,117126.56%
NET240621C001250002024-06-13 9:30AM EDT125.000.180.000.020.00-12,382137.50%
NET240621C001300002024-05-20 9:30AM EDT130.000.100.000.750.00-1255230.08%
NET240621C001350002024-05-20 10:10AM EDT135.000.010.000.750.00-1645242.38%
NET240621C001400002024-05-23 10:19AM EDT140.000.010.000.750.00-1374254.10%
NET240621C001450002024-05-06 2:08PM EDT145.000.050.001.200.00-245288.28%
NET240621C001500002024-06-03 10:24AM EDT150.000.030.000.100.00-2115210.16%
NET240621C001550002024-06-11 1:27PM EDT155.000.010.000.050.00-90296203.13%
NET240621C001600002024-05-03 2:46PM EDT160.000.020.001.270.00-337324.22%
NET240621C001650002024-04-22 2:42PM EDT165.000.620.000.000.00-3050.00%
NET240621C001700002024-05-20 9:55AM EDT170.000.050.000.330.00-1070279.69%
Options de ventepour21 juin 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
NET240621P000225002024-06-11 10:45AM EDT22.500.020.000.250.00-2093439.06%
NET240621P000250002024-03-20 3:16PM EDT25.000.040.000.750.00-9288481.25%
NET240621P000300002024-06-13 9:53AM EDT30.001.150.001.250.00-1220451.17%
NET240621P000350002024-05-14 11:25AM EDT35.000.020.000.570.00-11,171328.91%
NET240621P000400002024-05-28 9:31AM EDT40.000.010.000.950.00-2339306.84%
NET240621P000450002024-05-23 9:31AM EDT45.000.010.000.250.00-10684201.56%
NET240621P000500002024-06-11 10:04AM EDT50.000.020.000.750.00-8564202.34%
NET240621P000550002024-06-13 12:54PM EDT55.000.010.000.750.00-101,711163.09%
NET240621P000590002024-06-11 10:21AM EDT59.000.040.000.310.00--1110.74%
NET240621P000600002024-06-14 3:04PM EDT60.000.030.020.030.00-1272,48978.13%
NET240621P000620002024-06-10 11:55AM EDT62.000.070.010.210.00--486.33%
NET240621P000630002024-06-10 10:29AM EDT63.000.110.010.210.00--580.47%
NET240621P000640002024-06-14 12:20PM EDT64.000.030.030.10-0.08-72.73%41,20667.97%
NET240621P000650002024-06-14 1:26PM EDT65.000.040.010.050.00-441,44555.47%
NET240621P000660002024-06-14 1:27PM EDT66.000.060.020.12+0.01+20.00%2923757.81%
NET240621P000670002024-06-12 1:35PM EDT67.000.070.030.220.00-2838358.79%
NET240621P000680002024-06-14 2:30PM EDT68.000.020.040.07-0.09-81.82%2619547.27%
NET240621P000690002024-06-14 3:54PM EDT69.000.070.060.09-0.11-61.11%2036543.95%
NET240621P000700002024-06-14 3:35PM EDT70.000.120.100.13-0.16-57.14%294,40841.60%
NET240621P000710002024-06-14 3:49PM EDT71.000.210.160.20-0.24-53.33%6332639.94%
NET240621P000715002024-06-14 2:30PM EDT71.500.220.210.24-0.34-60.71%616138.67%
NET240621P000720002024-06-14 3:58PM EDT72.000.290.270.30-0.48-62.34%4815937.99%
NET240621P000725002024-06-14 3:26PM EDT72.500.380.350.40-0.54-58.70%2832538.28%
NET240621P000730002024-06-14 3:33PM EDT73.000.580.380.49-0.56-49.12%6834737.55%
NET240621P000740002024-06-14 3:58PM EDT74.000.760.700.79-0.85-52.80%47412837.84%
NET240621P000750002024-06-14 3:59PM EDT75.001.121.101.16-1.06-48.62%7053,17537.31%
NET240621P000760002024-06-14 3:42PM EDT76.001.891.581.64-0.83-30.51%1298436.77%
NET240621P000770002024-06-14 3:56PM EDT77.002.472.202.28-0.63-20.32%71337.65%
NET240621P000780002024-06-14 3:10PM EDT78.003.052.903.05-4.35-58.78%20139.65%
NET240621P000790002024-06-14 3:17PM EDT79.003.713.654.55-6.16-62.41%141162.79%
NET240621P000800002024-06-14 3:33PM EDT80.005.004.454.70-0.72-12.59%592,25240.92%
NET240621P000820002024-06-14 3:17PM EDT82.006.446.356.80-1.65-20.40%11057.32%
NET240621P000830002024-06-14 3:10PM EDT83.007.597.108.30-6.46-45.98%20057.81%
NET240621P000840002024-06-14 3:15PM EDT84.008.457.859.25-6.65-44.04%2052.93%
NET240621P000850002024-06-14 3:13PM EDT85.009.508.7510.05-0.85-8.21%14685.55%
NET240621P000860002024-05-22 3:21PM EDT86.0011.689.6511.350.00--056.84%
NET240621P000900002024-06-13 9:30AM EDT90.0013.7013.4516.000.00-2793.16%
NET240621P000950002024-06-12 2:44PM EDT95.0019.5018.9020.400.00-31107.81%
NET240621P001000002024-06-14 2:37PM EDT100.0024.1524.2525.05-2.40-9.04%684126.37%
NET240621P001050002024-05-10 3:02PM EDT105.0033.7833.0035.450.00-4100334.72%
NET240621P001100002024-05-10 3:02PM EDT110.0038.5537.4540.850.00-1660356.05%
NET240621P001150002024-05-06 2:45PM EDT115.0041.5044.6047.000.00-10427.69%
NET240621P001200002024-05-03 3:10PM EDT120.0046.6250.2054.700.00-240496.19%
NET240621P001250002024-05-03 3:10PM EDT125.0051.6555.3559.700.00-200518.46%
NET240621P001300002024-03-21 3:50PM EDT130.0034.3044.0048.400.00-350.00%
NET240621P001350002024-03-20 1:08PM EDT135.0040.2349.0053.250.00-160.00%
NET240621P001400002024-03-20 10:08AM EDT140.0045.4253.8058.500.00-170.00%
NET240621P001450002024-03-20 10:08AM EDT145.0050.2959.0063.200.00-100.00%
NET240621P001500002024-02-12 10:50AM EDT150.0044.6052.3554.450.00--10.00%