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
1,0670 -0,0055 (-0,51 %) Gold future
2 299,00 -3,90 (-0,17 %) Bitcoin EUR
56 586,86 -2 599,93 (-4,39 %)
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’achatpour31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240531C00065000 | 2024-04-26 3:58PM EDT | 65.00 | 24.04 | 21.60 | 24.40 | 0.00 | - | 3 | 5 | 71.97% |
| NET240531C00070000 | 2024-04-19 2:13PM EDT | 70.00 | 16.32 | 18.30 | 20.75 | 0.00 | - | 4 | 7 | 86.47% |
| NET240531C00075000 | 2024-04-29 3:57PM EDT | 75.00 | 17.00 | 14.40 | 17.25 | 0.00 | - | 10 | 10 | 85.60% |
| NET240531C00080000 | 2024-04-22 9:34AM EDT | 80.00 | 9.85 | 11.75 | 12.85 | 0.00 | - | 1 | 0 | 81.84% |
| NET240531C00082000 | 2024-04-18 1:06PM EDT | 82.00 | 10.84 | 10.15 | 12.55 | 0.00 | - | - | 2 | 83.94% |
| NET240531C00083000 | 2024-04-25 11:37AM EDT | 83.00 | 8.95 | 10.10 | 11.70 | 0.00 | - | - | 11 | 84.89% |
| NET240531C00086000 | 2024-04-25 10:03AM EDT | 86.00 | 6.84 | 7.75 | 9.15 | 0.00 | - | - | 2 | 75.64% |
| NET240531C00087000 | 2024-04-26 11:27AM EDT | 87.00 | 8.70 | 8.20 | 8.40 | 0.00 | - | 1 | 8 | 78.80% |
| NET240531C00088000 | 2024-04-12 10:12AM EDT | 88.00 | 12.35 | 6.85 | 7.95 | 0.00 | - | 11 | 11 | 74.44% |
| NET240531C00090000 | 2024-04-30 2:53PM EDT | 90.00 | 7.10 | 6.85 | 7.05 | +0.02 | +0.28% | 2 | 16 | 78.30% |
| NET240531C00091000 | 2024-04-30 9:55AM EDT | 91.00 | 7.25 | 6.45 | 7.05 | +0.73 | +11.20% | 2 | 33 | 80.18% |
| NET240531C00092000 | 2024-04-30 2:07PM EDT | 92.00 | 6.35 | 6.05 | 6.25 | +0.47 | +7.99% | 14 | 29 | 78.02% |
| NET240531C00093000 | 2024-04-30 2:24PM EDT | 93.00 | 6.35 | 5.70 | 6.35 | +1.85 | +41.11% | 1 | 10 | 80.31% |
| NET240531C00094000 | 2024-04-30 3:40PM EDT | 94.00 | 5.55 | 5.35 | 5.50 | -0.61 | -9.90% | 19 | 16 | 77.78% |
| NET240531C00095000 | 2024-04-30 2:51PM EDT | 95.00 | 5.30 | 4.95 | 5.15 | +0.10 | +1.92% | 4 | 33 | 77.27% |
| NET240531C00096000 | 2024-04-30 2:43PM EDT | 96.00 | 5.15 | 3.85 | 6.15 | +0.68 | +15.21% | 2 | 24 | 79.88% |
| NET240531C00097000 | 2024-04-25 11:23AM EDT | 97.00 | 3.52 | 4.35 | 5.05 | 0.00 | - | 1 | 5 | 79.83% |
| NET240531C00098000 | 2024-04-30 1:49PM EDT | 98.00 | 4.85 | 2.87 | 5.20 | +0.50 | +11.49% | 1 | 9 | 75.83% |
| NET240531C00099000 | 2024-04-18 12:58PM EDT | 99.00 | 3.85 | 2.65 | 3.95 | 0.00 | - | 1 | 18 | 70.70% |
| NET240531C00100000 | 2024-04-30 3:33PM EDT | 100.00 | 3.77 | 2.69 | 3.70 | -0.03 | -0.79% | 9 | 71 | 72.14% |
| NET240531C00101000 | 2024-04-30 10:45AM EDT | 101.00 | 4.25 | 2.87 | 3.45 | +0.15 | +3.66% | 1 | 8 | 74.28% |
| NET240531C00102000 | 2024-04-29 9:55AM EDT | 102.00 | 3.20 | 3.05 | 3.20 | 0.00 | - | 1 | 5 | 76.34% |
| NET240531C00104000 | 2024-04-30 3:32PM EDT | 104.00 | 2.88 | 2.65 | 3.50 | +0.51 | +21.52% | 50 | 1 | 80.49% |
| NET240531C00105000 | 2024-04-30 2:16PM EDT | 105.00 | 2.95 | 2.34 | 2.61 | +0.42 | +16.60% | 1 | 198 | 75.54% |
| NET240531C00106000 | 2024-04-26 1:28PM EDT | 106.00 | 2.27 | 1.58 | 2.48 | 0.00 | - | 1 | 1 | 71.92% |
| NET240531C00107000 | 2024-04-30 3:30PM EDT | 107.00 | 2.25 | 0.62 | 2.24 | -1.94 | -46.30% | 24 | 5 | 65.43% |
| NET240531C00110000 | 2024-04-30 3:28PM EDT | 110.00 | 1.80 | 1.70 | 2.14 | +0.07 | +4.05% | 49 | 65 | 78.37% |
| NET240531C00115000 | 2024-04-30 2:55PM EDT | 115.00 | 1.25 | 1.14 | 1.26 | +0.12 | +10.62% | 3 | 12 | 75.81% |
| NET240531C00120000 | 2024-04-30 10:44AM EDT | 120.00 | 1.02 | 0.75 | 0.89 | +0.15 | +17.24% | 2 | 8 | 75.88% |
| NET240531C00125000 | 2024-04-18 10:39AM EDT | 125.00 | 0.70 | 0.18 | 0.64 | 0.00 | - | - | 4 | 71.39% |
| NET240531C00130000 | 2024-04-23 9:48AM EDT | 130.00 | 0.26 | 0.22 | 0.47 | 0.00 | - | 1 | 5 | 74.90% |
| NET240531C00135000 | 2024-04-23 10:12AM EDT | 135.00 | 0.06 | 0.23 | 0.34 | 0.00 | - | 1 | 1 | 77.83% |
Options de ventepour31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240531P00060000 | 2024-04-29 12:02PM EDT | 60.00 | 0.36 | 0.36 | 0.59 | 0.00 | - | 1 | 40 | 82.67% |
| NET240531P00065000 | 2024-04-29 10:38AM EDT | 65.00 | 0.56 | 0.91 | 2.19 | 0.00 | - | 5 | 44 | 94.29% |
| NET240531P00070000 | 2024-04-30 3:53PM EDT | 70.00 | 1.60 | 1.13 | 1.70 | +0.57 | +55.34% | 5 | 6 | 74.51% |
| NET240531P00075000 | 2024-04-30 1:10PM EDT | 75.00 | 2.45 | 2.73 | 2.97 | +0.60 | +32.43% | 5 | 25 | 78.20% |
| NET240531P00078000 | 2024-04-30 11:23AM EDT | 78.00 | 2.55 | 2.45 | 3.80 | -0.90 | -26.09% | 15 | 5 | 70.00% |
| NET240531P00079000 | 2024-04-25 3:41PM EDT | 79.00 | 3.90 | 3.30 | 4.15 | 0.00 | - | - | 41 | 73.00% |
| NET240531P00080000 | 2024-04-30 12:03PM EDT | 80.00 | 3.20 | 4.35 | 5.25 | -0.71 | -18.16% | 3 | 7 | 80.74% |
| NET240531P00081000 | 2024-04-25 3:41PM EDT | 81.00 | 4.65 | 4.75 | 4.90 | 0.00 | - | 27 | 17 | 76.61% |
| NET240531P00082000 | 2024-04-26 12:02PM EDT | 82.00 | 4.30 | 5.15 | 5.50 | 0.00 | - | 4 | 12 | 77.42% |
| NET240531P00083000 | 2024-04-29 3:44PM EDT | 83.00 | 4.32 | 5.60 | 5.75 | 0.00 | - | 5 | 8 | 76.44% |
| NET240531P00084000 | 2024-04-30 3:48PM EDT | 84.00 | 5.85 | 6.00 | 6.20 | +0.60 | +11.43% | 1 | 10 | 76.05% |
| NET240531P00085000 | 2024-04-26 12:58PM EDT | 85.00 | 5.45 | 6.50 | 7.80 | 0.00 | - | 1 | 11 | 81.67% |
| NET240531P00086000 | 2024-04-18 1:52PM EDT | 86.00 | 7.00 | 7.00 | 9.05 | 0.00 | - | 1 | 11 | 85.25% |
| NET240531P00087000 | 2024-04-26 3:24PM EDT | 87.00 | 7.15 | 7.50 | 8.10 | +0.40 | +5.93% | 1 | 2 | 77.83% |
| NET240531P00088000 | 2024-04-30 2:51PM EDT | 88.00 | 7.70 | 8.00 | 8.25 | +0.20 | +2.67% | 1 | 9 | 75.66% |
| NET240531P00089000 | 2024-04-16 10:00AM EDT | 89.00 | 8.22 | 8.60 | 10.50 | 0.00 | - | 2 | 10 | 83.98% |
| NET240531P00090000 | 2024-04-30 12:48PM EDT | 90.00 | 8.33 | 9.15 | 9.40 | +0.21 | +2.59% | 1 | 23 | 75.64% |
| NET240531P00091000 | 2024-04-29 10:49AM EDT | 91.00 | 7.75 | 9.75 | 10.00 | 0.00 | - | 7 | 8 | 75.59% |
| NET240531P00093000 | 2024-04-11 1:12PM EDT | 93.00 | 7.20 | 10.95 | 11.95 | 0.00 | - | - | 16 | 78.61% |
| NET240531P00094000 | 2024-04-11 11:41AM EDT | 94.00 | 7.85 | 11.55 | 12.25 | 0.00 | - | - | 5 | 76.55% |
| NET240531P00095000 | 2024-04-11 1:44PM EDT | 95.00 | 8.10 | 12.20 | 12.55 | 0.00 | - | - | 3 | 74.54% |
| NET240531P00096000 | 2024-04-12 10:18AM EDT | 96.00 | 9.20 | 11.05 | 13.20 | 0.00 | - | 4 | 5 | 64.78% |
| NET240531P00097000 | 2024-04-15 2:33PM EDT | 97.00 | 11.85 | 13.35 | 14.00 | 0.00 | - | 11 | 12 | 73.41% |
| NET240531P00098000 | 2024-04-11 11:21AM EDT | 98.00 | 10.15 | 13.40 | 14.70 | 0.00 | - | - | 3 | 69.64% |
| NET240531P00099000 | 2024-04-11 2:08PM EDT | 99.00 | 10.15 | 14.80 | 15.70 | 0.00 | - | - | 1 | 74.50% |
| NET240531P00101000 | 2024-04-11 2:08PM EDT | 101.00 | 11.35 | 16.15 | 17.65 | 0.00 | - | - | 3 | 75.85% |
| NET240531P00103000 | 2024-04-24 11:28AM EDT | 103.00 | 17.16 | 17.80 | 18.90 | 0.00 | - | - | 1 | 74.37% |
