La bourse est fermée
CAC 40
7 984,93 -80,22 (-0,99 %) Euro Stoxx 50
4 921,22 -59,87 (-1,20 %) Dow Jones
37 815,92 -570,17 (-1,49 %) EUR/USD
1,0669 -0,0003 (-0,03 %) Gold future
2 295,50 -7,40 (-0,32 %) Bitcoin EUR
53 418,65 -4 827,94 (-8,29 %)
Cloudflare, Inc. (NET)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:04PM EDT
Avant Bourse :
Options d’achatpour3 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240503C00055000 | 2024-04-25 3:13PM EDT | 55.00 | 32.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NET240503C00060000 | 2024-04-26 12:09PM EDT | 60.00 | 28.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NET240503C00063000 | 2024-04-22 3:50PM EDT | 63.00 | 22.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NET240503C00065000 | 2024-04-25 10:04AM EDT | 65.00 | 20.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NET240503C00071000 | 2024-04-26 10:43AM EDT | 71.00 | 18.20 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
| NET240503C00072000 | 2024-04-26 10:17AM EDT | 72.00 | 17.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NET240503C00074000 | 2024-04-26 1:45PM EDT | 74.00 | 15.40 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| NET240503C00075000 | 2024-04-29 11:10AM EDT | 75.00 | 15.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NET240503C00076000 | 2024-04-26 1:33PM EDT | 76.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| NET240503C00077000 | 2024-04-26 1:41PM EDT | 77.00 | 12.93 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NET240503C00078000 | 2024-04-26 3:59PM EDT | 78.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NET240503C00079000 | 2024-04-29 10:17AM EDT | 79.00 | 13.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NET240503C00080000 | 2024-04-30 3:54PM EDT | 80.00 | 11.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NET240503C00081000 | 2024-04-29 10:25AM EDT | 81.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NET240503C00082000 | 2024-04-29 3:19PM EDT | 82.00 | 10.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NET240503C00083000 | 2024-04-29 3:44PM EDT | 83.00 | 9.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NET240503C00084000 | 2024-04-30 1:52PM EDT | 84.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NET240503C00085000 | 2024-04-30 3:22PM EDT | 85.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| NET240503C00086000 | 2024-04-30 2:50PM EDT | 86.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| NET240503C00087000 | 2024-04-30 1:49PM EDT | 87.00 | 7.66 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NET240503C00088000 | 2024-04-30 3:54PM EDT | 88.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 3.13% |
| NET240503C00089000 | 2024-04-30 3:42PM EDT | 89.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 138 | 0 | 6.25% |
| NET240503C00090000 | 2024-04-30 3:58PM EDT | 90.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 485 | 0 | 6.25% |
| NET240503C00091000 | 2024-04-30 3:35PM EDT | 91.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 12.50% |
| NET240503C00092000 | 2024-04-30 3:27PM EDT | 92.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| NET240503C00093000 | 2024-04-30 3:56PM EDT | 93.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 12.50% |
| NET240503C00094000 | 2024-04-30 3:38PM EDT | 94.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 25.00% |
| NET240503C00095000 | 2024-04-30 3:54PM EDT | 95.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 25.00% |
| NET240503C00096000 | 2024-04-30 1:52PM EDT | 96.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 25.00% |
| NET240503C00097000 | 2024-04-30 3:58PM EDT | 97.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| NET240503C00098000 | 2024-04-30 2:14PM EDT | 98.00 | 3.29 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 25.00% |
| NET240503C00099000 | 2024-04-30 1:39PM EDT | 99.00 | 2.93 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| NET240503C00100000 | 2024-04-30 3:58PM EDT | 100.00 | 2.27 | 0.00 | 0.00 | 0.00 | - | 648 | 0 | 25.00% |
| NET240503C00101000 | 2024-04-30 3:59PM EDT | 101.00 | 2.11 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| NET240503C00102000 | 2024-04-30 2:33PM EDT | 102.00 | 2.18 | 0.00 | 0.00 | 0.00 | - | 320 | 0 | 50.00% |
| NET240503C00103000 | 2024-04-30 3:46PM EDT | 103.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
| NET240503C00104000 | 2024-04-30 3:47PM EDT | 104.00 | 1.61 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 50.00% |
| NET240503C00105000 | 2024-04-30 2:50PM EDT | 105.00 | 1.51 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 50.00% |
| NET240503C00106000 | 2024-04-30 2:52PM EDT | 106.00 | 1.34 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| NET240503C00107000 | 2024-04-30 10:06AM EDT | 107.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| NET240503C00108000 | 2024-04-30 10:17AM EDT | 108.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NET240503C00109000 | 2024-04-30 11:52AM EDT | 109.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 50.00% |
| NET240503C00110000 | 2024-04-30 3:28PM EDT | 110.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 273 | 0 | 50.00% |
| NET240503C00111000 | 2024-04-30 10:36AM EDT | 111.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NET240503C00112000 | 2024-04-30 3:43PM EDT | 112.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| NET240503C00113000 | 2024-04-30 10:41AM EDT | 113.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| NET240503C00115000 | 2024-04-30 3:51PM EDT | 115.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 50.00% |
| NET240503C00120000 | 2024-04-30 3:58PM EDT | 120.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 119 | 0 | 50.00% |
| NET240503C00125000 | 2024-04-30 10:42AM EDT | 125.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| NET240503C00130000 | 2024-04-30 12:33PM EDT | 130.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 459 | 0 | 50.00% |
| NET240503C00135000 | 2024-04-30 12:07PM EDT | 135.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 180 | 0 | 50.00% |
| NET240503C00140000 | 2024-04-26 2:59PM EDT | 140.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| NET240503C00145000 | 2024-04-29 11:10AM EDT | 145.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
Options de ventepour3 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240503P00050000 | 2024-04-30 3:02PM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 50.00% |
| NET240503P00055000 | 2024-04-22 11:06AM EDT | 55.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| NET240503P00056000 | 2024-04-29 2:22PM EDT | 56.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NET240503P00059000 | 2024-04-22 11:31AM EDT | 59.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| NET240503P00060000 | 2024-04-30 3:28PM EDT | 60.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
| NET240503P00062000 | 2024-04-30 11:31AM EDT | 62.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NET240503P00064000 | 2024-04-30 1:07PM EDT | 64.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 50.00% |
| NET240503P00065000 | 2024-04-30 3:55PM EDT | 65.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| NET240503P00066000 | 2024-04-30 3:59PM EDT | 66.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| NET240503P00067000 | 2024-04-30 1:29PM EDT | 67.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| NET240503P00068000 | 2024-04-30 3:42PM EDT | 68.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 50.00% |
| NET240503P00069000 | 2024-04-30 3:58PM EDT | 69.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 50.00% |
| NET240503P00070000 | 2024-04-30 3:48PM EDT | 70.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 50.00% |
| NET240503P00071000 | 2024-04-30 3:55PM EDT | 71.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 791 | 0 | 50.00% |
| NET240503P00072000 | 2024-04-30 1:26PM EDT | 72.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 304 | 0 | 50.00% |
| NET240503P00073000 | 2024-04-30 2:18PM EDT | 73.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| NET240503P00074000 | 2024-04-30 3:20PM EDT | 74.00 | 1.59 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 50.00% |
| NET240503P00075000 | 2024-04-30 3:59PM EDT | 75.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 50.00% |
| NET240503P00076000 | 2024-04-30 2:56PM EDT | 76.00 | 2.03 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 25.00% |
| NET240503P00077000 | 2024-04-30 3:55PM EDT | 77.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 154 | 0 | 25.00% |
| NET240503P00078000 | 2024-04-30 2:55PM EDT | 78.00 | 2.58 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 25.00% |
| NET240503P00079000 | 2024-04-30 3:39PM EDT | 79.00 | 2.89 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| NET240503P00080000 | 2024-04-30 3:47PM EDT | 80.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 191 | 0 | 25.00% |
| NET240503P00081000 | 2024-04-30 3:54PM EDT | 81.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| NET240503P00082000 | 2024-04-30 3:48PM EDT | 82.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| NET240503P00083000 | 2024-04-30 3:46PM EDT | 83.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| NET240503P00084000 | 2024-04-30 1:52PM EDT | 84.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 247 | 0 | 12.50% |
| NET240503P00085000 | 2024-04-30 3:48PM EDT | 85.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 137 | 0 | 6.25% |
| NET240503P00086000 | 2024-04-30 2:30PM EDT | 86.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 6.25% |
| NET240503P00087000 | 2024-04-30 3:55PM EDT | 87.00 | 6.22 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 1.56% |
| NET240503P00088000 | 2024-04-30 3:58PM EDT | 88.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 0.00% |
| NET240503P00089000 | 2024-04-30 3:00PM EDT | 89.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 0.00% |
| NET240503P00090000 | 2024-04-30 3:18PM EDT | 90.00 | 7.85 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 0.00% |
| NET240503P00091000 | 2024-04-30 12:48PM EDT | 91.00 | 7.78 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| NET240503P00092000 | 2024-04-30 12:50PM EDT | 92.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| NET240503P00093000 | 2024-04-29 2:35PM EDT | 93.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NET240503P00094000 | 2024-04-26 9:39AM EDT | 94.00 | 9.76 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NET240503P00095000 | 2024-04-30 1:50PM EDT | 95.00 | 10.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NET240503P00096000 | 2024-04-24 10:26AM EDT | 96.00 | 10.23 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NET240503P00097000 | 2024-04-23 10:06AM EDT | 97.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NET240503P00098000 | 2024-04-30 11:22AM EDT | 98.00 | 10.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NET240503P00099000 | 2024-04-30 3:49PM EDT | 99.00 | 13.65 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| NET240503P00100000 | 2024-04-30 3:15PM EDT | 100.00 | 14.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NET240503P00101000 | 2024-04-26 10:17AM EDT | 101.00 | 14.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NET240503P00102000 | 2024-04-30 3:22PM EDT | 102.00 | 16.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NET240503P00103000 | 2024-04-29 9:51AM EDT | 103.00 | 15.35 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NET240503P00104000 | 2024-04-29 3:00PM EDT | 104.00 | 15.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NET240503P00105000 | 2024-04-24 10:13AM EDT | 105.00 | 17.49 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| NET240503P00107000 | 2024-04-01 12:20PM EDT | 107.00 | 14.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NET240503P00108000 | 2024-04-19 1:29PM EDT | 108.00 | 24.17 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| NET240503P00115000 | 2024-04-10 9:32AM EDT | 115.00 | 22.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
