La bourse est fermée
Dow Jones
42 070,05 +566,95 (+1,37 %) Nasdaq
18 069,83 +496,53 (+2,83 %) Nikkei 225
37 155,33 +775,16 (+2,13 %) EUR/USD
1,1157 +0,0035 (+0,31 %) HANG SENG
18 013,16 +353,14 (+2,00 %) Bitcoin EUR
56 812,60 +3 264,45 (+6,10 %)
Cloudflare, Inc. (NET)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 01:29PM EDT. Marché ouvert.
Prix d’exercice:90.00
Options d’achatpour20 septembre 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240920C00090000 | 2024-09-19 11:40AM EDT | 2024-09-20 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 45 | 2,974 | 57.03% |
| NET240927C00090000 | 2024-09-19 11:29AM EDT | 2024-09-27 | 0.08 | 0.08 | 0.13 | 0.00 | - | 43 | 101 | 37.21% |
| NET241004C00090000 | 2024-09-19 12:13PM EDT | 2024-10-04 | 0.30 | 0.26 | 0.34 | +0.04 | +15.38% | 6 | 152 | 35.45% |
| NET241011C00090000 | 2024-09-19 11:41AM EDT | 2024-10-11 | 0.57 | 0.57 | 0.66 | +0.30 | +111.11% | 30 | 28 | 36.38% |
| NET241018C00090000 | 2024-09-19 11:41AM EDT | 2024-10-18 | 0.87 | 0.87 | 0.92 | +0.40 | +85.11% | 194 | 952 | 35.96% |
| NET241025C00090000 | 2024-09-19 12:57PM EDT | 2024-10-25 | 1.21 | 1.17 | 1.38 | +0.59 | +95.16% | 112 | 18 | 38.23% |
| NET241101C00090000 | 2024-09-19 10:50AM EDT | 2024-11-01 | 1.84 | 2.18 | 2.67 | +0.13 | +7.60% | 12 | 5 | 48.34% |
| NET241115C00090000 | 2024-09-19 12:20PM EDT | 2024-11-15 | 3.46 | 3.50 | 3.60 | +0.98 | +39.52% | 6 | 1,537 | 49.83% |
| NET241220C00090000 | 2024-09-18 10:08AM EDT | 2024-12-20 | 4.14 | 4.60 | 4.75 | +0.69 | +20.00% | 3 | 1,315 | 46.66% |
| NET250117C00090000 | 2024-09-19 12:41PM EDT | 2025-01-17 | 5.50 | 5.40 | 5.55 | +1.40 | +34.15% | 36 | 821 | 45.26% |
| NET250221C00090000 | 2024-09-18 2:41PM EDT | 2025-02-21 | 6.31 | 7.25 | 7.45 | 0.00 | - | 1 | 45 | 48.85% |
| NET250321C00090000 | 2024-09-18 2:37PM EDT | 2025-03-21 | 6.96 | 8.00 | 8.20 | 0.00 | - | 10 | 83 | 48.23% |
| NET250620C00090000 | 2024-09-19 11:43AM EDT | 2025-06-20 | 10.75 | 10.85 | 11.15 | +1.65 | +18.13% | 2 | 133 | 49.82% |
| NET250919C00090000 | 2024-09-10 10:38AM EDT | 2025-09-19 | 10.70 | 13.20 | 13.40 | 0.00 | - | - | 1 | 50.05% |
| NET251219C00090000 | 2024-09-13 3:03PM EDT | 2025-12-19 | 13.55 | 15.15 | 15.90 | 0.00 | - | 1 | 206 | 50.60% |
| NET260116C00090000 | 2024-09-12 3:16PM EDT | 2026-01-16 | 14.87 | 14.65 | 16.25 | 0.00 | - | 2 | 361 | 51.06% |
Options de ventepour20 septembre 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240920P00090000 | 2024-09-19 11:51AM EDT | 2024-09-20 | 8.40 | 7.60 | 8.05 | -3.00 | -26.32% | 5 | 11 | 90.23% |
| NET240927P00090000 | 2024-09-17 1:49PM EDT | 2024-09-27 | 11.40 | 7.75 | 8.05 | 0.00 | - | 7 | 0 | 42.58% |
| NET241018P00090000 | 2024-09-13 3:45PM EDT | 2024-10-18 | 12.00 | 8.35 | 8.50 | 0.00 | - | 1 | 2 | 32.20% |
| NET241115P00090000 | 2024-09-19 10:19AM EDT | 2024-11-15 | 11.25 | 10.70 | 11.25 | -1.30 | -10.36% | 13 | 197 | 48.46% |
| NET241220P00090000 | 2024-09-19 11:21AM EDT | 2024-12-20 | 12.04 | 11.45 | 11.60 | -0.06 | -0.50% | 2 | 79 | 40.53% |
| NET250117P00090000 | 2024-09-18 12:10PM EDT | 2025-01-17 | 14.80 | 12.00 | 12.30 | 0.00 | - | 1 | 784 | 39.43% |
| NET250221P00090000 | 2024-09-12 3:49PM EDT | 2025-02-21 | 15.80 | 13.20 | 13.60 | 0.00 | - | 37 | 52 | 40.98% |
| NET250321P00090000 | 2024-09-13 2:30PM EDT | 2025-03-21 | 14.00 | 13.85 | 14.45 | -2.55 | -15.41% | 5 | 24 | 41.44% |
| NET250620P00090000 | 2024-08-29 9:53AM EDT | 2025-06-20 | 17.00 | 16.00 | 16.25 | 0.00 | - | 5 | 477 | 40.28% |
| NET251219P00090000 | 2024-07-15 3:05PM EDT | 2025-12-19 | 20.85 | 18.50 | 23.00 | 0.00 | - | 5 | 11 | 49.69% |
| NET260116P00090000 | 2024-09-03 3:34PM EDT | 2026-01-16 | 22.25 | 18.75 | 19.95 | 0.00 | - | 25 | 1,143 | 40.14% |
