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
1,0685 +0,0013 (+0,12 %) Gold future
2 309,20 +6,30 (+0,27 %) Bitcoin EUR
54 220,59 -3 016,78 (-5,27 %)
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’achatpour17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240517C00030000 | 2024-02-13 3:27PM EDT | 30.00 | 71.25 | 62.85 | 65.60 | 0.00 | - | 5 | 4 | 603.81% |
| NET240517C00035000 | 2023-12-21 1:56PM EDT | 35.00 | 50.76 | 45.00 | 49.20 | 0.00 | - | 30 | 31 | 0.00% |
| NET240517C00040000 | 2024-03-14 3:34PM EDT | 40.00 | 53.29 | 52.20 | 54.90 | 0.00 | - | 1 | 17 | 442.77% |
| NET240517C00045000 | 2024-04-08 1:13PM EDT | 45.00 | 50.97 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| NET240517C00050000 | 2024-04-17 10:59AM EDT | 50.00 | 39.70 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.00% |
| NET240517C00055000 | 2024-04-18 9:30AM EDT | 55.00 | 33.19 | 0.00 | 0.00 | 0.00 | - | 1 | 79 | 0.00% |
| NET240517C00060000 | 2024-04-17 3:32PM EDT | 60.00 | 28.53 | 0.00 | 0.00 | 0.00 | - | 8 | 75 | 0.00% |
| NET240517C00065000 | 2024-04-26 3:58PM EDT | 65.00 | 24.14 | 0.00 | 0.00 | 0.00 | - | 4 | 43 | 0.00% |
| NET240517C00070000 | 2024-04-26 3:26PM EDT | 70.00 | 18.90 | 0.00 | 0.00 | 0.00 | - | 1 | 285 | 0.00% |
| NET240517C00075000 | 2024-04-25 10:55AM EDT | 75.00 | 12.75 | 0.00 | 0.00 | 0.00 | - | 4 | 257 | 0.00% |
| NET240517C00077000 | 2024-04-29 1:02PM EDT | 77.00 | 14.41 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 0.00% |
| NET240517C00078000 | 2024-04-30 3:42PM EDT | 78.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| NET240517C00079000 | 2024-04-29 10:57AM EDT | 79.00 | 13.55 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.00% |
| NET240517C00080000 | 2024-04-30 3:52PM EDT | 80.00 | 11.65 | 0.00 | 0.00 | 0.00 | - | 13 | 772 | 0.00% |
| NET240517C00081000 | 2024-04-25 12:02PM EDT | 81.00 | 9.45 | 0.00 | 0.00 | 0.00 | - | - | 8 | 0.00% |
| NET240517C00082000 | 2024-04-29 11:33AM EDT | 82.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 7 | 27 | 0.00% |
| NET240517C00083000 | 2024-04-26 10:04AM EDT | 83.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 33 | 50 | 0.00% |
| NET240517C00084000 | 2024-04-30 3:49PM EDT | 84.00 | 9.45 | 0.00 | 0.00 | 0.00 | - | 15 | 38 | 0.00% |
| NET240517C00085000 | 2024-04-30 3:52PM EDT | 85.00 | 8.75 | 0.00 | 0.00 | 0.00 | - | 22 | 1,971 | 0.00% |
| NET240517C00086000 | 2024-04-30 10:54AM EDT | 86.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 0.00% |
| NET240517C00087000 | 2024-04-30 2:50PM EDT | 87.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 9 | 161 | 0.00% |
| NET240517C00088000 | 2024-04-30 3:40PM EDT | 88.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | 86 | 416 | 0.78% |
| NET240517C00089000 | 2024-04-30 3:59PM EDT | 89.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 14 | 241 | 3.13% |
| NET240517C00090000 | 2024-04-30 3:59PM EDT | 90.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 293 | 2,473 | 3.13% |
| NET240517C00091000 | 2024-04-30 3:59PM EDT | 91.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 17 | 30 | 6.25% |
| NET240517C00092000 | 2024-04-30 3:42PM EDT | 92.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 24 | 38 | 6.25% |
| NET240517C00093000 | 2024-04-30 3:34PM EDT | 93.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 23 | 56 | 6.25% |
| NET240517C00094000 | 2024-04-30 2:52PM EDT | 94.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 12 | 35 | 6.25% |
| NET240517C00095000 | 2024-04-30 3:59PM EDT | 95.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 62 | 4,442 | 12.50% |
| NET240517C00096000 | 2024-04-30 2:47PM EDT | 96.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 21 | 35 | 12.50% |
| NET240517C00097000 | 2024-04-30 3:42PM EDT | 97.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 24 | 50 | 12.50% |
| NET240517C00100000 | 2024-04-30 3:59PM EDT | 100.00 | 2.98 | 0.00 | 0.00 | 0.00 | - | 268 | 2,851 | 12.50% |
| NET240517C00105000 | 2024-04-30 3:50PM EDT | 105.00 | 2.01 | 0.00 | 0.00 | 0.00 | - | 18 | 1,937 | 25.00% |
| NET240517C00110000 | 2024-04-30 3:31PM EDT | 110.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 78 | 4,038 | 25.00% |
| NET240517C00115000 | 2024-04-30 12:42PM EDT | 115.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 5 | 1,604 | 25.00% |
| NET240517C00120000 | 2024-04-30 3:59PM EDT | 120.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 423 | 820 | 25.00% |
| NET240517C00125000 | 2024-04-29 10:03AM EDT | 125.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 739 | 25.00% |
| NET240517C00130000 | 2024-04-26 3:10PM EDT | 130.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 3 | 325 | 50.00% |
| NET240517C00135000 | 2024-04-26 10:07AM EDT | 135.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 133 | 50.00% |
| NET240517C00140000 | 2024-04-19 1:35PM EDT | 140.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 7 | 101 | 50.00% |
| NET240517C00145000 | 2024-04-19 2:56PM EDT | 145.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 50.00% |
| NET240517C00150000 | 2024-04-30 11:11AM EDT | 150.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 24 | 50.00% |
| NET240517C00155000 | 2024-03-28 10:32AM EDT | 155.00 | 0.40 | 0.01 | 0.75 | 0.00 | - | 1 | 174 | 139.45% |
| NET240517C00160000 | 2024-03-21 12:38PM EDT | 160.00 | 0.23 | 0.00 | 0.06 | 0.00 | - | 1 | 8 | 104.69% |
| NET240517C00165000 | 2024-03-08 10:32AM EDT | 165.00 | 0.50 | 0.05 | 0.28 | 0.00 | - | 1 | 16 | 133.59% |
| NET240517C00170000 | 2024-04-25 10:59AM EDT | 170.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 2,648 | 50.00% |
Options de ventepour17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240517P00030000 | 2024-03-06 11:15AM EDT | 30.00 | 0.03 | 0.00 | 0.37 | 0.00 | - | 1 | 26 | 240.23% |
| NET240517P00035000 | 2024-04-04 2:28PM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 811 | 50.00% |
| NET240517P00040000 | 2024-04-23 2:55PM EDT | 40.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 98 | 50.00% |
| NET240517P00045000 | 2024-03-14 2:38PM EDT | 45.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 2 | 73 | 128.91% |
| NET240517P00050000 | 2024-04-25 2:46PM EDT | 50.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 675 | 50.00% |
| NET240517P00055000 | 2024-04-25 2:46PM EDT | 55.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 1,338 | 50.00% |
| NET240517P00060000 | 2024-04-29 10:19AM EDT | 60.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 22 | 2,169 | 50.00% |
| NET240517P00065000 | 2024-04-30 3:59PM EDT | 65.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 36 | 1,093 | 25.00% |
| NET240517P00070000 | 2024-04-30 3:40PM EDT | 70.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 872 | 5,564 | 25.00% |
| NET240517P00075000 | 2024-04-30 3:28PM EDT | 75.00 | 2.28 | 0.00 | 0.00 | 0.00 | - | 99 | 2,343 | 12.50% |
| NET240517P00076000 | 2024-04-30 3:25PM EDT | 76.00 | 2.48 | 0.00 | 0.00 | 0.00 | - | 19 | 31 | 12.50% |
| NET240517P00077000 | 2024-04-30 3:14PM EDT | 77.00 | 2.72 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 12.50% |
| NET240517P00079000 | 2024-04-30 3:55PM EDT | 79.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 12.50% |
| NET240517P00080000 | 2024-04-30 3:48PM EDT | 80.00 | 3.76 | 0.00 | 0.00 | 0.00 | - | 28 | 1,229 | 12.50% |
| NET240517P00081000 | 2024-04-30 3:00PM EDT | 81.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 11 | 18 | 6.25% |
| NET240517P00082000 | 2024-04-30 2:46PM EDT | 82.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 9 | 32 | 6.25% |
| NET240517P00083000 | 2024-04-30 2:46PM EDT | 83.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 4 | 17 | 6.25% |
| NET240517P00084000 | 2024-04-30 2:34PM EDT | 84.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 6.25% |
| NET240517P00085000 | 2024-04-30 3:51PM EDT | 85.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 18 | 2,319 | 3.13% |
| NET240517P00086000 | 2024-04-30 3:00PM EDT | 86.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 48 | 76 | 1.56% |
| NET240517P00087000 | 2024-04-30 3:00PM EDT | 87.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 19 | 46 | 0.78% |
| NET240517P00088000 | 2024-04-30 3:14PM EDT | 88.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | 126 | 195 | 0.00% |
| NET240517P00089000 | 2024-04-30 3:59PM EDT | 89.00 | 8.15 | 0.00 | 0.00 | 0.00 | - | 11 | 215 | 0.00% |
| NET240517P00090000 | 2024-04-30 3:36PM EDT | 90.00 | 8.28 | 0.00 | 0.00 | 0.00 | - | 176 | 2,545 | 0.00% |
| NET240517P00091000 | 2024-04-30 3:47PM EDT | 91.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 22 | 33 | 0.00% |
| NET240517P00092000 | 2024-04-30 3:41PM EDT | 92.00 | 9.55 | 0.00 | 0.00 | 0.00 | - | 40 | 48 | 0.00% |
| NET240517P00094000 | 2024-04-24 9:47AM EDT | 94.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| NET240517P00095000 | 2024-04-30 1:50PM EDT | 95.00 | 11.01 | 0.00 | 0.00 | 0.00 | - | 15 | 3,813 | 0.00% |
| NET240517P00096000 | 2024-04-25 10:10AM EDT | 96.00 | 13.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NET240517P00097000 | 2024-04-26 9:52AM EDT | 97.00 | 12.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NET240517P00100000 | 2024-04-29 10:40AM EDT | 100.00 | 12.60 | 0.00 | 0.00 | 0.00 | - | 1 | 948 | 0.00% |
| NET240517P00105000 | 2024-04-29 12:14PM EDT | 105.00 | 17.05 | 0.00 | 0.00 | 0.00 | - | 1 | 403 | 0.00% |
| NET240517P00110000 | 2024-04-26 11:31AM EDT | 110.00 | 22.25 | 0.00 | 0.00 | 0.00 | - | 1 | 433 | 0.00% |
| NET240517P00115000 | 2024-04-23 11:23AM EDT | 115.00 | 27.67 | 0.00 | 0.00 | 0.00 | - | 3 | 472 | 0.00% |
| NET240517P00120000 | 2024-04-30 11:15AM EDT | 120.00 | 30.04 | 0.00 | 0.00 | 0.00 | - | 12 | 165 | 0.00% |
| NET240517P00125000 | 2024-04-08 11:02AM EDT | 125.00 | 29.80 | 0.00 | 0.00 | 0.00 | - | 19 | 26 | 0.00% |
| NET240517P00130000 | 2024-02-12 4:41PM EDT | 130.00 | 27.85 | 34.50 | 35.30 | 0.00 | - | - | 26 | 0.00% |
| NET240517P00140000 | 2024-04-10 3:30PM EDT | 140.00 | 45.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NET240517P00145000 | 2024-04-11 1:44PM EDT | 145.00 | 49.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
