Marchés français ouverture 7 h 57 min
Dow Jones
40 829,59 +484,18 (+1,20 %) Nasdaq
16 884,60 +193,77 (+1,16 %) Nikkei 225
36 215,75 -175,72 (-0,48 %) EUR/USD
1,1041 -0,0048 (-0,43 %) HANG SENG
17 196,96 -247,34 (-1,42 %) Bitcoin EUR
51 842,23 +2 445,80 (+4,95 %)
Cloudflare, Inc. (NET)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:03PM EDT
Échanges après Bourse :
Options d’achatpour13 septembre 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240913C00045000 | 2024-08-29 10:33AM EDT | 45.00 | 37.00 | 29.25 | 33.20 | 0.00 | - | 1 | 3 | 414.26% |
| NET240913C00055000 | 2024-08-30 9:34AM EDT | 55.00 | 27.49 | 20.65 | 23.25 | 0.00 | - | 1 | 3 | 212.50% |
| NET240913C00060000 | 2024-09-04 10:00AM EDT | 60.00 | 17.65 | 15.65 | 18.15 | 0.00 | - | - | 7 | 164.16% |
| NET240913C00064000 | 2024-09-06 10:00AM EDT | 64.00 | 13.30 | 11.75 | 14.30 | 0.00 | - | 1 | 1 | 137.31% |
| NET240913C00067000 | 2024-08-01 3:54PM EDT | 67.00 | 10.90 | 13.15 | 16.10 | 0.00 | - | - | 1 | 279.20% |
| NET240913C00070000 | 2024-09-03 12:48PM EDT | 70.00 | 9.00 | 6.15 | 6.70 | 0.00 | - | 6 | 7 | 53.71% |
| NET240913C00071000 | 2024-09-06 10:54AM EDT | 71.00 | 6.01 | 5.15 | 5.75 | -0.14 | -2.28% | 1 | 1 | 64.26% |
| NET240913C00072000 | 2024-09-09 9:33AM EDT | 72.00 | 5.50 | 4.45 | 6.45 | -0.55 | -9.09% | 1 | 3 | 82.13% |
| NET240913C00073000 | 2024-09-06 9:36AM EDT | 73.00 | 6.58 | 3.60 | 3.90 | 0.00 | - | 1 | 1 | 52.93% |
| NET240913C00074000 | 2024-09-06 3:35PM EDT | 74.00 | 3.20 | 2.77 | 3.50 | 0.00 | - | 7 | 7 | 51.27% |
| NET240913C00075000 | 2024-09-09 10:14AM EDT | 75.00 | 3.30 | 2.18 | 2.30 | +0.46 | +16.20% | 6 | 33 | 45.46% |
| NET240913C00076000 | 2024-09-09 3:45PM EDT | 76.00 | 1.81 | 1.55 | 1.71 | -0.24 | -11.71% | 5 | 30 | 44.63% |
| NET240913C00077000 | 2024-09-09 3:58PM EDT | 77.00 | 1.18 | 1.13 | 1.20 | -0.21 | -15.11% | 87 | 28 | 43.36% |
| NET240913C00078000 | 2024-09-09 3:57PM EDT | 78.00 | 0.77 | 0.75 | 0.82 | -0.31 | -28.70% | 41 | 423 | 42.87% |
| NET240913C00079000 | 2024-09-09 3:28PM EDT | 79.00 | 0.55 | 0.47 | 0.54 | -0.23 | -29.49% | 230 | 99 | 42.58% |
| NET240913C00080000 | 2024-09-09 3:35PM EDT | 80.00 | 0.32 | 0.30 | 0.34 | -0.20 | -38.46% | 162 | 350 | 42.29% |
| NET240913C00081000 | 2024-09-09 3:27PM EDT | 81.00 | 0.21 | 0.18 | 0.22 | -0.26 | -55.32% | 75 | 57 | 42.97% |
| NET240913C00082000 | 2024-09-09 3:59PM EDT | 82.00 | 0.12 | 0.11 | 0.14 | -0.14 | -53.85% | 122 | 83 | 43.65% |
| NET240913C00083000 | 2024-09-09 3:42PM EDT | 83.00 | 0.10 | 0.06 | 0.09 | -0.07 | -41.18% | 129 | 169 | 44.53% |
| NET240913C00084000 | 2024-09-09 3:54PM EDT | 84.00 | 0.05 | 0.03 | 0.07 | -0.08 | -61.54% | 41 | 280 | 47.07% |
| NET240913C00085000 | 2024-09-09 11:05AM EDT | 85.00 | 0.05 | 0.03 | 0.13 | -0.04 | -44.44% | 6 | 80 | 52.93% |
| NET240913C00086000 | 2024-09-09 3:42PM EDT | 86.00 | 0.03 | 0.02 | 0.05 | -0.10 | -76.92% | 3 | 99 | 50.00% |
| NET240913C00087000 | 2024-09-06 1:10PM EDT | 87.00 | 0.06 | 0.01 | 0.05 | 0.00 | - | 74 | 215 | 53.13% |
| NET240913C00088000 | 2024-09-09 10:50AM EDT | 88.00 | 0.02 | 0.01 | 0.03 | -0.04 | -66.67% | 9 | 154 | 53.91% |
| NET240913C00089000 | 2024-09-09 1:38PM EDT | 89.00 | 0.03 | 0.01 | 0.20 | +0.01 | +50.00% | 1 | 63 | 74.02% |
| NET240913C00090000 | 2024-09-09 2:32PM EDT | 90.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 1 | 37 | 58.59% |
| NET240913C00091000 | 2024-09-09 12:18PM EDT | 91.00 | 0.01 | 0.00 | 0.03 | -0.25 | -96.15% | 7 | 3 | 62.50% |
| NET240913C00092000 | 2024-09-09 11:08AM EDT | 92.00 | 0.09 | 0.00 | 0.09 | -0.06 | -40.00% | 1 | 5 | 75.78% |
| NET240913C00093000 | 2024-08-19 11:05AM EDT | 93.00 | 0.53 | 0.00 | 0.03 | 0.00 | - | 3 | 3 | 68.75% |
| NET240913C00094000 | 2024-08-30 11:18AM EDT | 94.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 2 | 1 | 121.48% |
| NET240913C00095000 | 2024-09-09 3:22PM EDT | 95.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 5 | 267 | 71.88% |
| NET240913C00100000 | 2024-08-13 1:49PM EDT | 100.00 | 0.19 | 0.00 | 0.75 | 0.00 | - | - | 5 | 147.66% |
| NET240913C00105000 | 2024-09-06 10:07AM EDT | 105.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 46 | 54 | 100.00% |
| NET240913C00110000 | 2024-09-04 2:33PM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3 | 106.25% |
Options de ventepour13 septembre 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240913P00055000 | 2024-09-09 10:06AM EDT | 55.00 | 0.01 | 0.00 | 0.07 | -0.32 | -96.97% | 10 | 18 | 121.88% |
| NET240913P00065000 | 2024-09-05 10:47AM EDT | 65.00 | 0.05 | 0.02 | 0.11 | 0.00 | - | 150 | 154 | 71.68% |
| NET240913P00066000 | 2024-09-05 10:42AM EDT | 66.00 | 0.11 | 0.02 | 0.22 | 0.00 | - | 20 | 22 | 73.83% |
| NET240913P00067000 | 2024-09-09 2:36PM EDT | 67.00 | 0.07 | 0.05 | 0.09 | -0.08 | -53.33% | 2 | 15 | 60.94% |
| NET240913P00068000 | 2024-09-06 10:30AM EDT | 68.00 | 0.11 | 0.04 | 0.22 | 0.00 | - | 2 | 16 | 62.11% |
| NET240913P00069000 | 2024-09-09 12:02PM EDT | 69.00 | 0.08 | 0.07 | 0.13 | -0.11 | -57.89% | 1 | 3 | 52.73% |
| NET240913P00070000 | 2024-09-09 12:15PM EDT | 70.00 | 0.11 | 0.10 | 0.15 | -0.19 | -63.33% | 27 | 30 | 50.98% |
| NET240913P00071000 | 2024-09-09 12:15PM EDT | 71.00 | 0.16 | 0.17 | 0.21 | -0.29 | -64.44% | 33 | 28 | 48.54% |
| NET240913P00072000 | 2024-09-09 3:57PM EDT | 72.00 | 0.34 | 0.27 | 0.31 | -0.24 | -41.38% | 45 | 25 | 46.78% |
| NET240913P00073000 | 2024-09-09 12:42PM EDT | 73.00 | 0.30 | 0.42 | 0.50 | -0.41 | -57.75% | 18 | 58 | 46.88% |
| NET240913P00074000 | 2024-09-09 3:07PM EDT | 74.00 | 0.63 | 0.64 | 0.74 | -0.42 | -40.00% | 16 | 26 | 46.19% |
| NET240913P00075000 | 2024-09-09 3:58PM EDT | 75.00 | 0.97 | 0.93 | 0.99 | -0.53 | -35.33% | 76 | 66 | 43.36% |
| NET240913P00076000 | 2024-09-09 2:58PM EDT | 76.00 | 1.43 | 1.33 | 1.42 | -0.57 | -28.50% | 33 | 65 | 43.26% |
| NET240913P00077000 | 2024-09-09 1:27PM EDT | 77.00 | 1.46 | 1.84 | 1.92 | -0.82 | -35.96% | 3 | 32 | 42.19% |
| NET240913P00078000 | 2024-09-09 1:56PM EDT | 78.00 | 2.52 | 2.45 | 2.58 | -0.63 | -20.00% | 23 | 296 | 42.87% |
| NET240913P00079000 | 2024-09-09 2:11PM EDT | 79.00 | 3.21 | 3.00 | 3.60 | -0.69 | -17.69% | 36 | 163 | 52.73% |
| NET240913P00080000 | 2024-09-06 3:53PM EDT | 80.00 | 4.70 | 3.30 | 4.20 | 0.00 | - | 71 | 86 | 46.58% |
| NET240913P00081000 | 2024-09-06 3:57PM EDT | 81.00 | 5.55 | 3.85 | 6.05 | 0.00 | - | 16 | 39 | 84.72% |
| NET240913P00082000 | 2024-09-06 3:21PM EDT | 82.00 | 5.65 | 5.70 | 6.10 | 0.00 | - | 13 | 91 | 55.66% |
| NET240913P00083000 | 2024-09-06 3:57PM EDT | 83.00 | 6.75 | 6.55 | 7.70 | -0.58 | -7.91% | 1 | 31 | 63.09% |
| NET240913P00084000 | 2024-09-09 11:49AM EDT | 84.00 | 7.47 | 6.90 | 8.20 | +1.68 | +29.02% | 2 | 16 | 73.14% |
| NET240913P00085000 | 2024-08-02 1:40PM EDT | 85.00 | 7.85 | 2.98 | 3.90 | 0.00 | - | 1 | 1 | 0.00% |
| NET240913P00086000 | 2024-09-03 2:34PM EDT | 86.00 | 8.35 | 8.45 | 10.95 | 0.00 | - | 4 | 6 | 118.41% |
