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
1,0673 +0,0001 (+0,01 %) Gold future
2 303,30 +0,40 (+0,02 %) Bitcoin EUR
53 940,97 -3 733,35 (-6,47 %)
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’achatpour24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240524C00065000 | 2024-04-29 3:29PM EDT | 65.00 | 24.92 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| NET240524C00075000 | 2024-04-08 12:27PM EDT | 75.00 | 22.65 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| NET240524C00077000 | 2024-04-25 11:37AM EDT | 77.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | - | 20 | 0.00% |
| NET240524C00079000 | 2024-04-25 1:12PM EDT | 79.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | - | 14 | 0.00% |
| NET240524C00080000 | 2024-04-18 1:34PM EDT | 80.00 | 11.32 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| NET240524C00081000 | 2024-04-26 11:05AM EDT | 81.00 | 12.04 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 0.00% |
| NET240524C00082000 | 2024-04-29 9:53AM EDT | 82.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 4 | 20 | 0.00% |
| NET240524C00083000 | 2024-04-29 11:41AM EDT | 83.00 | 10.63 | 0.00 | 0.00 | 0.00 | - | 4 | 18 | 0.00% |
| NET240524C00084000 | 2024-04-29 11:41AM EDT | 84.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 3 | 16 | 0.00% |
| NET240524C00085000 | 2024-04-26 10:17AM EDT | 85.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 1 | 62 | 0.00% |
| NET240524C00086000 | 2024-04-26 10:17AM EDT | 86.00 | 8.75 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| NET240524C00087000 | 2024-04-25 10:06AM EDT | 87.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NET240524C00088000 | 2024-04-26 3:32PM EDT | 88.00 | 6.93 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 0.78% |
| NET240524C00089000 | 2024-04-30 3:26PM EDT | 89.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 5 | 28 | 1.56% |
| NET240524C00090000 | 2024-04-30 3:14PM EDT | 90.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 20 | 77 | 3.13% |
| NET240524C00091000 | 2024-04-30 3:08PM EDT | 91.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 9 | 14 | 3.13% |
| NET240524C00092000 | 2024-04-30 2:55PM EDT | 92.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 7 | 17 | 6.25% |
| NET240524C00093000 | 2024-04-30 2:49PM EDT | 93.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 6.25% |
| NET240524C00094000 | 2024-04-30 2:49PM EDT | 94.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 6.25% |
| NET240524C00095000 | 2024-04-30 3:37PM EDT | 95.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 10 | 17 | 6.25% |
| NET240524C00096000 | 2024-04-30 3:18PM EDT | 96.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 6.25% |
| NET240524C00097000 | 2024-04-30 3:53PM EDT | 97.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 12.50% |
| NET240524C00098000 | 2024-04-29 1:12PM EDT | 98.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 12.50% |
| NET240524C00099000 | 2024-04-30 3:25PM EDT | 99.00 | 3.63 | 0.00 | 0.00 | 0.00 | - | 18 | 28 | 12.50% |
| NET240524C00100000 | 2024-04-30 3:28PM EDT | 100.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 5 | 60 | 12.50% |
| NET240524C00101000 | 2024-04-30 2:28PM EDT | 101.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 3 | 10 | 12.50% |
| NET240524C00102000 | 2024-04-30 3:15PM EDT | 102.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 12.50% |
| NET240524C00103000 | 2024-04-26 11:35AM EDT | 103.00 | 2.44 | 0.00 | 0.00 | 0.00 | - | 11 | 48 | 12.50% |
| NET240524C00104000 | 2024-04-26 10:46AM EDT | 104.00 | 2.31 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 12.50% |
| NET240524C00105000 | 2024-04-30 3:13PM EDT | 105.00 | 2.28 | 0.00 | 0.00 | 0.00 | - | 9 | 20 | 12.50% |
| NET240524C00106000 | 2024-04-17 3:17PM EDT | 106.00 | 2.48 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| NET240524C00107000 | 2024-04-26 3:48PM EDT | 107.00 | 1.93 | 0.00 | 0.00 | 0.00 | - | 44 | 56 | 12.50% |
| NET240524C00108000 | 2024-04-26 3:52PM EDT | 108.00 | 1.69 | 0.00 | 0.00 | 0.00 | - | 157 | 373 | 25.00% |
| NET240524C00110000 | 2024-04-30 3:23PM EDT | 110.00 | 1.52 | 0.00 | 0.00 | 0.00 | - | 66 | 88 | 25.00% |
| NET240524C00115000 | 2024-04-29 10:14AM EDT | 115.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 25.00% |
| NET240524C00120000 | 2024-04-30 10:44AM EDT | 120.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 4 | 164 | 25.00% |
| NET240524C00125000 | 2024-04-30 3:21PM EDT | 125.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 97 | 36 | 25.00% |
| NET240524C00130000 | 2024-04-17 10:33AM EDT | 130.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| NET240524C00140000 | 2024-04-15 12:21PM EDT | 140.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
Options de ventepour24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240524P00060000 | 2024-04-22 1:17PM EDT | 60.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| NET240524P00065000 | 2024-04-30 1:25PM EDT | 65.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 25.00% |
| NET240524P00070000 | 2024-04-30 3:19PM EDT | 70.00 | 1.36 | 0.00 | 0.00 | 0.00 | - | 503 | 78 | 25.00% |
| NET240524P00075000 | 2024-04-29 10:37AM EDT | 75.00 | 1.46 | 0.00 | 0.00 | 0.00 | - | 3 | 26 | 12.50% |
| NET240524P00076000 | 2024-04-25 1:13PM EDT | 76.00 | 2.48 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 12.50% |
| NET240524P00077000 | 2024-04-26 3:35PM EDT | 77.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 9 | 11 | 12.50% |
| NET240524P00078000 | 2024-04-24 11:28AM EDT | 78.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | - | 2 | 12.50% |
| NET240524P00079000 | 2024-04-25 2:36PM EDT | 79.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | - | 8 | 12.50% |
| NET240524P00080000 | 2024-04-30 3:48PM EDT | 80.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 3 | 55 | 6.25% |
| NET240524P00081000 | 2024-04-30 2:46PM EDT | 81.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 6 | 11 | 6.25% |
| NET240524P00082000 | 2024-04-30 3:57PM EDT | 82.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 10 | 15 | 6.25% |
| NET240524P00083000 | 2024-04-30 2:42PM EDT | 83.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 6.25% |
| NET240524P00084000 | 2024-04-30 3:00PM EDT | 84.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 9 | 23 | 3.13% |
| NET240524P00085000 | 2024-04-26 11:20AM EDT | 85.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 2 | 34 | 3.13% |
| NET240524P00086000 | 2024-04-30 11:52AM EDT | 86.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 2 | 27 | 1.56% |
| NET240524P00087000 | 2024-04-29 9:34AM EDT | 87.00 | 5.57 | 0.00 | 0.00 | 0.00 | - | 40 | 55 | 0.78% |
| NET240524P00088000 | 2024-04-30 3:00PM EDT | 88.00 | 7.45 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| NET240524P00089000 | 2024-04-30 2:02PM EDT | 89.00 | 7.65 | 0.00 | 0.00 | 0.00 | - | 7 | 12 | 0.00% |
| NET240524P00090000 | 2024-04-30 3:14PM EDT | 90.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 5 | 150 | 0.00% |
| NET240524P00091000 | 2024-04-25 3:41PM EDT | 91.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 8 | 16 | 0.00% |
| NET240524P00092000 | 2024-04-30 11:48AM EDT | 92.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 0.00% |
| NET240524P00093000 | 2024-04-30 2:28PM EDT | 93.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| NET240524P00094000 | 2024-04-25 9:31AM EDT | 94.00 | 12.23 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| NET240524P00095000 | 2024-04-18 1:32PM EDT | 95.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| NET240524P00096000 | 2024-04-30 2:21PM EDT | 96.00 | 12.15 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| NET240524P00097000 | 2024-04-15 10:08AM EDT | 97.00 | 9.85 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 0.00% |
| NET240524P00098000 | 2024-04-25 9:31AM EDT | 98.00 | 15.23 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NET240524P00099000 | 2024-04-08 9:31AM EDT | 99.00 | 9.73 | 0.00 | 0.00 | 0.00 | - | 20 | 25 | 0.00% |
| NET240524P00102000 | 2024-04-04 12:22PM EDT | 102.00 | 11.35 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 0.00% |
