La bourse ferme dans 35 min
CAC 40
8 016,63 -48,52 (-0,60 %) Euro Stoxx 50
4 945,99 -35,10 (-0,70 %) Dow Jones
38 259,69 -126,40 (-0,33 %) EUR/USD
1,0694 -0,0031 (-0,29 %) Gold future
2 308,70 -49,00 (-2,08 %) Bitcoin EUR
58 726,11 -631,68 (-1,06 %)
Cloudflare, Inc. (NET)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:55AM EDT. Marché ouvert.
Options d’achatpour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240621C00022500 | 2024-04-17 12:39PM EDT | 22.50 | 66.29 | 66.65 | 69.60 | 0.00 | - | 50 | 151 | 250.49% |
| NET240621C00025000 | 2024-01-19 11:57AM EDT | 25.00 | 54.41 | 73.00 | 75.00 | 0.00 | - | 1 | 102 | 436.91% |
| NET240621C00030000 | 2024-04-18 10:36AM EDT | 30.00 | 58.30 | 59.35 | 61.85 | 0.00 | - | 13 | 151 | 191.46% |
| NET240621C00035000 | 2023-11-14 4:03PM EDT | 35.00 | 36.50 | 50.20 | 51.30 | 0.00 | - | 2 | 15 | 0.00% |
| NET240621C00040000 | 2023-12-18 1:58PM EDT | 40.00 | 46.55 | 38.55 | 40.40 | 0.00 | - | 1 | 54 | 0.00% |
| NET240621C00045000 | 2024-04-08 11:47AM EDT | 45.00 | 51.44 | 44.65 | 46.85 | 0.00 | - | 1 | 62 | 127.83% |
| NET240621C00050000 | 2024-04-24 11:40AM EDT | 50.00 | 39.00 | 39.55 | 42.10 | 0.00 | - | 2 | 144 | 117.77% |
| NET240621C00055000 | 2024-04-08 11:47AM EDT | 55.00 | 41.79 | 34.95 | 37.30 | 0.00 | - | 1 | 489 | 73.83% |
| NET240621C00060000 | 2024-04-26 3:49PM EDT | 60.00 | 28.80 | 30.10 | 32.30 | 0.00 | - | 2 | 1,000 | 65.53% |
| NET240621C00065000 | 2024-04-26 3:49PM EDT | 65.00 | 24.35 | 26.85 | 27.60 | 0.00 | - | 7 | 397 | 76.61% |
| NET240621C00070000 | 2024-04-29 9:39AM EDT | 70.00 | 21.62 | 22.70 | 23.05 | 0.00 | - | 3 | 227 | 72.66% |
| NET240621C00075000 | 2024-04-29 1:48PM EDT | 75.00 | 17.74 | 18.60 | 19.05 | 0.00 | - | 3 | 427 | 69.57% |
| NET240621C00080000 | 2024-04-26 9:49AM EDT | 80.00 | 13.47 | 15.05 | 15.50 | 0.00 | - | 6 | 566 | 68.23% |
| NET240621C00085000 | 2024-04-30 10:25AM EDT | 85.00 | 12.24 | 12.05 | 12.20 | +0.91 | +8.03% | 5 | 2,316 | 66.85% |
| NET240621C00090000 | 2024-04-30 9:51AM EDT | 90.00 | 8.70 | 9.35 | 9.50 | +0.25 | +2.96% | 6 | 1,065 | 65.67% |
| NET240621C00095000 | 2024-04-30 9:59AM EDT | 95.00 | 7.05 | 7.20 | 7.35 | +0.35 | +5.22% | 29 | 2,353 | 65.38% |
| NET240621C00100000 | 2024-04-30 10:32AM EDT | 100.00 | 5.35 | 5.40 | 5.55 | +0.48 | +9.86% | 1 | 2,216 | 64.70% |
| NET240621C00105000 | 2024-04-30 10:36AM EDT | 105.00 | 4.02 | 4.05 | 4.10 | +0.47 | +13.24% | 11 | 2,112 | 64.31% |
| NET240621C00110000 | 2024-04-30 10:19AM EDT | 110.00 | 2.99 | 2.88 | 3.00 | +0.46 | +18.18% | 25 | 463 | 63.50% |
| NET240621C00115000 | 2024-04-29 12:52PM EDT | 115.00 | 1.83 | 2.12 | 2.19 | 0.00 | - | 4 | 582 | 63.55% |
| NET240621C00120000 | 2024-04-29 3:51PM EDT | 120.00 | 1.34 | 1.47 | 1.61 | 0.00 | - | 3 | 961 | 63.28% |
| NET240621C00125000 | 2024-04-29 11:36AM EDT | 125.00 | 0.95 | 1.14 | 1.19 | 0.00 | - | 4 | 2,396 | 64.16% |
| NET240621C00130000 | 2024-04-26 10:38AM EDT | 130.00 | 0.70 | 0.83 | 0.88 | 0.00 | - | 2 | 264 | 64.50% |
| NET240621C00135000 | 2024-04-24 10:22AM EDT | 135.00 | 0.49 | 0.60 | 0.66 | 0.00 | - | 1 | 653 | 64.89% |
| NET240621C00140000 | 2024-04-26 10:37AM EDT | 140.00 | 0.41 | 0.45 | 0.50 | 0.00 | - | 2 | 328 | 65.58% |
| NET240621C00145000 | 2024-04-29 10:41AM EDT | 145.00 | 0.32 | 0.13 | 0.54 | 0.00 | - | 3 | 45 | 65.43% |
| NET240621C00150000 | 2024-04-19 3:15PM EDT | 150.00 | 0.10 | 0.09 | 0.47 | 0.00 | - | 4 | 114 | 67.19% |
| NET240621C00155000 | 2024-04-11 2:30PM EDT | 155.00 | 0.50 | 0.06 | 0.42 | 0.00 | - | 21 | 207 | 68.95% |
| NET240621C00160000 | 2024-04-15 12:00PM EDT | 160.00 | 0.42 | 0.04 | 0.38 | 0.00 | - | 1 | 38 | 70.80% |
| NET240621C00165000 | 2024-04-22 2:42PM EDT | 165.00 | 0.62 | 0.02 | 0.35 | 0.00 | - | 3 | 22 | 72.56% |
| NET240621C00170000 | 2024-04-29 11:21AM EDT | 170.00 | 0.11 | 0.01 | 0.32 | 0.00 | - | 1 | 69 | 74.41% |
Options de ventepour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240621P00022500 | 2024-04-18 9:46AM EDT | 22.50 | 0.06 | 0.00 | 0.23 | 0.00 | - | 20 | 91 | 162.89% |
| NET240621P00025000 | 2024-03-20 3:16PM EDT | 25.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 9 | 288 | 181.05% |
| NET240621P00030000 | 2024-04-17 12:36PM EDT | 30.00 | 0.02 | 0.01 | 1.28 | 0.00 | - | 1 | 222 | 173.63% |
| NET240621P00035000 | 2024-04-18 2:17PM EDT | 35.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 1,171 | 50.00% |
| NET240621P00040000 | 2024-04-02 1:24PM EDT | 40.00 | 0.06 | 0.00 | 0.30 | 0.00 | - | 4 | 361 | 102.54% |
| NET240621P00045000 | 2024-04-24 9:30AM EDT | 45.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 13 | 679 | 50.00% |
| NET240621P00050000 | 2024-04-17 9:47AM EDT | 50.00 | 0.20 | 0.05 | 0.35 | 0.00 | - | 50 | 443 | 80.47% |
| NET240621P00055000 | 2024-04-25 10:42AM EDT | 55.00 | 0.39 | 0.18 | 0.50 | 0.00 | - | 1 | 1,448 | 75.88% |
| NET240621P00060000 | 2024-04-29 3:09PM EDT | 60.00 | 0.54 | 0.46 | 0.62 | 0.00 | - | 10 | 2,319 | 71.00% |
| NET240621P00065000 | 2024-04-30 10:04AM EDT | 65.00 | 0.89 | 0.63 | 0.92 | -0.03 | -3.26% | 1 | 670 | 65.04% |
| NET240621P00070000 | 2024-04-29 11:53AM EDT | 70.00 | 1.54 | 1.48 | 1.54 | -0.01 | -0.65% | 5 | 797 | 65.41% |
| NET240621P00075000 | 2024-04-30 10:27AM EDT | 75.00 | 2.49 | 2.42 | 2.52 | -0.11 | -4.23% | 16 | 1,175 | 63.98% |
| NET240621P00080000 | 2024-04-30 9:42AM EDT | 80.00 | 4.00 | 3.75 | 3.90 | -0.11 | -2.68% | 1 | 954 | 62.74% |
| NET240621P00085000 | 2024-04-30 10:34AM EDT | 85.00 | 5.70 | 5.65 | 5.75 | -0.37 | -6.10% | 54 | 1,243 | 62.21% |
| NET240621P00090000 | 2024-04-29 2:52PM EDT | 90.00 | 8.43 | 8.00 | 8.15 | 0.00 | - | 21 | 777 | 61.87% |
| NET240621P00095000 | 2024-04-29 12:03PM EDT | 95.00 | 10.89 | 10.75 | 10.90 | -0.41 | -3.63% | 1 | 1,356 | 60.89% |
| NET240621P00100000 | 2024-04-30 10:03AM EDT | 100.00 | 14.26 | 14.00 | 14.15 | -0.41 | -2.79% | 16 | 2,262 | 60.40% |
| NET240621P00105000 | 2024-04-26 1:49PM EDT | 105.00 | 19.37 | 17.25 | 17.80 | 0.00 | - | 3 | 440 | 58.40% |
| NET240621P00110000 | 2024-04-19 10:47AM EDT | 110.00 | 26.04 | 21.15 | 21.90 | 0.00 | - | 1 | 354 | 58.06% |
| NET240621P00115000 | 2024-04-23 11:23AM EDT | 115.00 | 28.32 | 25.25 | 26.25 | 0.00 | - | 3 | 114 | 57.25% |
| NET240621P00120000 | 2024-04-12 3:55PM EDT | 120.00 | 28.04 | 30.00 | 30.50 | 0.00 | - | 1 | 24 | 57.20% |
| NET240621P00125000 | 2024-04-05 10:43AM EDT | 125.00 | 31.27 | 34.60 | 35.05 | 0.00 | - | 1 | 29 | 55.76% |
| NET240621P00130000 | 2024-03-21 3:50PM EDT | 130.00 | 34.30 | 44.00 | 48.40 | 0.00 | - | 3 | 5 | 128.15% |
| NET240621P00135000 | 2024-03-20 1:08PM EDT | 135.00 | 40.23 | 49.00 | 53.25 | 0.00 | - | 1 | 6 | 134.02% |
| NET240621P00140000 | 2024-03-20 10:08AM EDT | 140.00 | 45.42 | 53.80 | 58.50 | 0.00 | - | 1 | 7 | 140.31% |
| NET240621P00145000 | 2024-03-20 10:08AM EDT | 145.00 | 50.29 | 59.00 | 63.20 | 0.00 | - | 1 | 0 | 145.63% |
| NET240621P00150000 | 2024-02-12 10:50AM EDT | 150.00 | 44.60 | 52.35 | 54.45 | 0.00 | - | - | 1 | 0.00% |
