La bourse est fermée
Dow Jones
37 815,92 -570,17 (-1,49 %) Nasdaq
15 657,82 -325,26 (-2,04 %) Nikkei 225
38 405,66 +470,90 (+1,24 %) EUR/USD
1,0671 -0,0054 (-0,50 %) HANG SENG
17 763,03 +16,12 (+0,09 %) Bitcoin EUR
56 375,78 -2 659,45 (-4,50 %)
Cloudflare, Inc. (NET)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:04PM EDT
Échanges après Bourse :
Options d’achatpour10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240510C00055000 | 2024-04-25 3:13PM EDT | 55.00 | 32.21 | 32.15 | 33.85 | 0.00 | - | - | 1 | 176.37% |
| NET240510C00065000 | 2024-04-29 9:44AM EDT | 65.00 | 24.25 | 22.90 | 23.55 | 0.00 | - | 4 | 5 | 133.30% |
| NET240510C00070000 | 2024-04-19 2:13PM EDT | 70.00 | 15.40 | 18.55 | 19.80 | 0.00 | - | 1 | 10 | 137.74% |
| NET240510C00075000 | 2024-04-03 11:39AM EDT | 75.00 | 21.45 | 14.55 | 14.80 | 0.00 | - | 1 | 1 | 120.22% |
| NET240510C00078000 | 2024-04-30 12:21PM EDT | 78.00 | 13.90 | 12.40 | 12.65 | +3.65 | +35.61% | 3 | 5 | 119.39% |
| NET240510C00079000 | 2024-04-30 1:26PM EDT | 79.00 | 13.00 | 11.75 | 12.00 | +0.60 | +4.84% | 1 | 9 | 119.60% |
| NET240510C00080000 | 2024-04-30 3:57PM EDT | 80.00 | 11.20 | 10.75 | 11.30 | -0.75 | -6.28% | 2 | 40 | 115.58% |
| NET240510C00081000 | 2024-04-26 11:11AM EDT | 81.00 | 11.06 | 10.50 | 10.75 | 0.00 | - | 1 | 11 | 119.65% |
| NET240510C00082000 | 2024-04-23 12:20PM EDT | 82.00 | 9.75 | 9.85 | 10.10 | 0.00 | - | 1 | 8 | 118.60% |
| NET240510C00083000 | 2024-04-30 1:46PM EDT | 83.00 | 10.40 | 9.30 | 9.45 | +3.05 | +41.50% | 4 | 6 | 118.09% |
| NET240510C00084000 | 2024-04-26 10:16AM EDT | 84.00 | 8.95 | 8.60 | 8.90 | 0.00 | - | 5 | 7 | 116.75% |
| NET240510C00085000 | 2024-04-26 2:27PM EDT | 85.00 | 7.90 | 8.20 | 8.35 | 0.00 | - | 4 | 45 | 117.63% |
| NET240510C00086000 | 2024-04-30 2:19PM EDT | 86.00 | 8.57 | 7.70 | 7.85 | +0.92 | +12.03% | 8 | 43 | 117.68% |
| NET240510C00087000 | 2024-04-30 12:33PM EDT | 87.00 | 8.00 | 7.20 | 7.35 | +0.40 | +5.26% | 14 | 31 | 117.33% |
| NET240510C00088000 | 2024-04-30 2:35PM EDT | 88.00 | 7.40 | 6.75 | 6.85 | +0.60 | +8.82% | 47 | 66 | 117.04% |
| NET240510C00089000 | 2024-04-30 3:42PM EDT | 89.00 | 6.50 | 6.30 | 6.40 | -0.10 | -1.52% | 70 | 97 | 116.80% |
| NET240510C00090000 | 2024-04-30 3:22PM EDT | 90.00 | 6.00 | 5.85 | 6.00 | -0.20 | -3.23% | 73 | 200 | 116.60% |
| NET240510C00091000 | 2024-04-30 3:59PM EDT | 91.00 | 5.50 | 5.45 | 5.55 | -0.15 | -2.65% | 46 | 92 | 116.06% |
| NET240510C00092000 | 2024-04-30 2:35PM EDT | 92.00 | 5.65 | 5.05 | 5.20 | +0.31 | +5.81% | 47 | 592 | 115.99% |
| NET240510C00093000 | 2024-04-30 1:53PM EDT | 93.00 | 5.55 | 4.70 | 4.80 | +0.70 | +14.43% | 18 | 139 | 115.58% |
| NET240510C00094000 | 2024-04-30 1:15PM EDT | 94.00 | 4.60 | 4.35 | 4.45 | -0.35 | -7.07% | 14 | 45 | 115.28% |
| NET240510C00095000 | 2024-04-30 2:52PM EDT | 95.00 | 4.30 | 4.00 | 4.15 | +0.32 | +8.04% | 22 | 212 | 115.04% |
| NET240510C00096000 | 2024-04-30 10:43AM EDT | 96.00 | 4.80 | 3.70 | 3.80 | +1.00 | +26.32% | 26 | 82 | 114.48% |
| NET240510C00097000 | 2024-04-30 3:53PM EDT | 97.00 | 3.50 | 3.40 | 3.50 | -0.05 | -1.41% | 17 | 40 | 114.01% |
| NET240510C00098000 | 2024-04-30 10:11AM EDT | 98.00 | 3.55 | 3.10 | 3.25 | +0.28 | +8.56% | 10 | 15 | 113.72% |
| NET240510C00099000 | 2024-04-30 3:08PM EDT | 99.00 | 3.03 | 2.82 | 2.99 | +0.23 | +8.21% | 4 | 94 | 113.14% |
| NET240510C00100000 | 2024-04-30 2:52PM EDT | 100.00 | 2.87 | 2.65 | 2.72 | +0.37 | +14.80% | 54 | 254 | 113.23% |
| NET240510C00101000 | 2024-04-26 11:01AM EDT | 101.00 | 2.44 | 2.41 | 2.50 | 0.00 | - | 1 | 13 | 112.79% |
| NET240510C00102000 | 2024-04-30 10:44AM EDT | 102.00 | 2.80 | 2.20 | 2.29 | +0.34 | +13.82% | 2 | 22 | 112.50% |
| NET240510C00103000 | 2024-04-30 10:07AM EDT | 103.00 | 2.25 | 2.01 | 2.09 | +0.31 | +15.98% | 1 | 33 | 112.16% |
| NET240510C00104000 | 2024-04-30 2:52PM EDT | 104.00 | 2.02 | 1.83 | 1.91 | +0.22 | +12.22% | 6 | 20 | 111.87% |
| NET240510C00105000 | 2024-04-30 2:41PM EDT | 105.00 | 2.01 | 1.66 | 1.74 | +0.38 | +23.31% | 19 | 117 | 111.52% |
| NET240510C00106000 | 2024-04-30 12:09PM EDT | 106.00 | 1.79 | 1.51 | 1.59 | +0.45 | +33.58% | 1 | 60 | 111.33% |
| NET240510C00107000 | 2024-04-29 3:56PM EDT | 107.00 | 1.42 | 1.37 | 1.45 | 0.00 | - | 10 | 56 | 111.08% |
| NET240510C00108000 | 2024-04-30 2:52PM EDT | 108.00 | 1.42 | 1.24 | 1.31 | +0.38 | +36.54% | 9 | 44 | 110.74% |
| NET240510C00109000 | 2024-04-30 9:56AM EDT | 109.00 | 1.25 | 1.12 | 1.19 | +0.12 | +10.62% | 1 | 69 | 110.45% |
| NET240510C00110000 | 2024-04-30 3:24PM EDT | 110.00 | 1.10 | 1.00 | 1.08 | -0.08 | -6.78% | 10 | 172 | 110.06% |
| NET240510C00115000 | 2024-04-30 12:58PM EDT | 115.00 | 0.75 | 0.60 | 0.66 | +0.03 | +4.17% | 2 | 32 | 109.38% |
| NET240510C00120000 | 2024-04-30 12:26PM EDT | 120.00 | 0.46 | 0.35 | 0.39 | +0.07 | +17.95% | 36 | 119 | 108.69% |
| NET240510C00125000 | 2024-04-29 3:48PM EDT | 125.00 | 0.22 | 0.11 | 0.35 | 0.00 | - | 1 | 4 | 109.57% |
| NET240510C00130000 | 2024-04-26 2:16PM EDT | 130.00 | 0.14 | 0.05 | 0.15 | 0.00 | - | 10 | 14 | 104.88% |
| NET240510C00140000 | 2024-04-26 2:09PM EDT | 140.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | 5 | 6 | 128.13% |
Options de ventepour10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240510P00050000 | 2024-04-30 3:52PM EDT | 50.00 | 0.06 | 0.01 | 0.10 | +0.01 | +20.00% | 30 | 20 | 139.06% |
| NET240510P00055000 | 2024-04-30 12:41PM EDT | 55.00 | 0.05 | 0.03 | 0.31 | -0.10 | -66.67% | 12 | 6 | 138.28% |
| NET240510P00060000 | 2024-04-30 3:57PM EDT | 60.00 | 0.26 | 0.11 | 0.43 | +0.15 | +136.36% | 139 | 21 | 125.59% |
| NET240510P00065000 | 2024-04-30 3:52PM EDT | 65.00 | 0.57 | 0.56 | 0.60 | +0.26 | +83.87% | 7 | 24 | 121.68% |
| NET240510P00070000 | 2024-04-30 3:59PM EDT | 70.00 | 1.19 | 1.15 | 1.21 | +0.67 | +128.85% | 10,337 | 38 | 119.63% |
| NET240510P00074000 | 2024-04-30 1:25PM EDT | 74.00 | 1.62 | 1.91 | 2.04 | +0.65 | +67.01% | 487 | 12 | 119.09% |
| NET240510P00075000 | 2024-04-30 12:44PM EDT | 75.00 | 1.66 | 2.15 | 2.24 | +0.47 | +39.50% | 798 | 243 | 118.36% |
| NET240510P00076000 | 2024-04-30 1:44PM EDT | 76.00 | 2.15 | 2.42 | 2.51 | +0.90 | +72.00% | 108 | 18 | 118.31% |
| NET240510P00077000 | 2024-04-30 2:31PM EDT | 77.00 | 2.61 | 2.69 | 2.77 | -0.04 | -1.51% | 6 | 1 | 117.73% |
| NET240510P00078000 | 2024-04-30 3:47PM EDT | 78.00 | 2.88 | 3.00 | 3.10 | +1.08 | +60.00% | 1 | 54 | 117.87% |
| NET240510P00079000 | 2024-04-29 3:20PM EDT | 79.00 | 2.00 | 3.30 | 3.40 | -0.03 | -1.48% | 2 | 10 | 117.14% |
| NET240510P00080000 | 2024-04-30 3:18PM EDT | 80.00 | 3.51 | 3.65 | 3.75 | +1.21 | +52.61% | 41 | 233 | 116.99% |
| NET240510P00081000 | 2024-04-30 2:16PM EDT | 81.00 | 3.75 | 4.00 | 4.15 | +0.45 | +13.64% | 27 | 8 | 116.89% |
| NET240510P00082000 | 2024-04-30 1:22PM EDT | 82.00 | 3.95 | 4.40 | 4.55 | +0.48 | +13.83% | 4 | 10 | 116.82% |
| NET240510P00083000 | 2024-04-26 1:09PM EDT | 83.00 | 3.65 | 4.80 | 4.95 | 0.00 | - | 2 | 69 | 116.33% |
| NET240510P00084000 | 2024-04-30 10:40AM EDT | 84.00 | 3.40 | 5.25 | 5.40 | -0.05 | -1.45% | 8 | 15 | 116.33% |
| NET240510P00085000 | 2024-04-30 2:49PM EDT | 85.00 | 5.46 | 5.70 | 5.85 | +1.58 | +40.72% | 13 | 54 | 115.92% |
| NET240510P00086000 | 2024-04-30 2:34PM EDT | 86.00 | 5.90 | 6.20 | 6.35 | +1.44 | +32.29% | 64 | 48 | 115.99% |
| NET240510P00087000 | 2024-04-30 2:34PM EDT | 87.00 | 6.61 | 6.70 | 6.85 | +1.66 | +33.54% | 45 | 106 | 115.67% |
| NET240510P00088000 | 2024-04-30 2:34PM EDT | 88.00 | 6.90 | 7.20 | 7.40 | +1.45 | +26.61% | 148 | 251 | 115.38% |
| NET240510P00089000 | 2024-04-30 3:47PM EDT | 89.00 | 7.60 | 7.75 | 7.95 | +1.65 | +27.73% | 228 | 75 | 115.14% |
| NET240510P00090000 | 2024-04-30 2:34PM EDT | 90.00 | 8.00 | 8.35 | 8.55 | +1.60 | +25.00% | 85 | 84 | 115.36% |
| NET240510P00091000 | 2024-04-30 3:00PM EDT | 91.00 | 8.65 | 8.95 | 9.10 | +1.70 | +24.46% | 65 | 48 | 114.80% |
| NET240510P00092000 | 2024-04-30 3:00PM EDT | 92.00 | 9.25 | 9.55 | 9.70 | +0.79 | +9.34% | 30 | 71 | 114.33% |
| NET240510P00093000 | 2024-04-23 2:03PM EDT | 93.00 | 7.65 | 10.15 | 10.35 | -1.15 | -13.07% | 1 | 8 | 113.92% |
| NET240510P00094000 | 2024-04-19 3:55PM EDT | 94.00 | 12.40 | 10.80 | 11.00 | 0.00 | - | 13 | 18 | 113.57% |
| NET240510P00095000 | 2024-04-30 2:09PM EDT | 95.00 | 10.86 | 11.45 | 11.70 | -2.40 | -18.10% | 2 | 92 | 113.31% |
| NET240510P00096000 | 2024-04-26 1:07PM EDT | 96.00 | 10.80 | 12.15 | 12.40 | 0.00 | - | 7 | 15 | 113.16% |
| NET240510P00097000 | 2024-04-30 12:31PM EDT | 97.00 | 11.40 | 12.85 | 13.10 | +2.00 | +21.28% | 9 | 6 | 112.67% |
| NET240510P00098000 | 2024-04-11 10:08AM EDT | 98.00 | 9.46 | 13.55 | 14.15 | 0.00 | - | 1 | 2 | 115.09% |
| NET240510P00099000 | 2024-04-30 12:36PM EDT | 99.00 | 13.05 | 14.20 | 14.60 | +2.65 | +25.48% | 18 | 2 | 111.13% |
| NET240510P00100000 | 2024-04-30 12:31PM EDT | 100.00 | 13.55 | 15.05 | 15.35 | +2.55 | +23.18% | 6 | 2 | 111.57% |
| NET240510P00101000 | 2024-04-02 12:23PM EDT | 101.00 | 11.65 | 15.80 | 16.10 | 0.00 | - | - | 2 | 110.69% |
| NET240510P00102000 | 2024-04-23 10:30AM EDT | 102.00 | 15.90 | 16.60 | 16.90 | 0.00 | - | 3 | 3 | 110.50% |
| NET240510P00105000 | 2024-04-15 3:34PM EDT | 105.00 | 16.55 | 18.15 | 19.40 | 0.00 | - | - | 10 | 98.29% |
| NET240510P00106000 | 2024-04-30 11:11AM EDT | 106.00 | 17.10 | 19.45 | 20.30 | -2.95 | -14.71% | 5 | 2 | 104.30% |
| NET240510P00107000 | 2024-04-11 3:42PM EDT | 107.00 | 14.30 | 20.45 | 21.55 | 0.00 | - | - | 10 | 110.84% |
| NET240510P00108000 | 2024-04-26 10:17AM EDT | 108.00 | 20.25 | 20.65 | 22.50 | 0.00 | - | 2 | 2 | 102.10% |
