La bourse est fermée
CAC 40
7 992,87 +14,36 (+0,18 %) Euro Stoxx 50
4 983,67 +1,49 (+0,03 %) Dow Jones
38 686,32 +574,82 (+1,51 %) EUR/USD
1,0854 +0,0019 (+0,17 %) Gold future
2 347,70 -18,80 (-0,79 %) Bitcoin EUR
62 401,75 +17,54 (+0,03 %)
Cloudflare, Inc. (NET)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240628C00061000 | 2024-05-22 10:38AM EDT | 61.00 | 14.20 | 6.90 | 9.15 | 0.00 | - | 1 | 1 | 54.15% |
| NET240628C00065000 | 2024-05-31 11:57AM EDT | 65.00 | 4.37 | 4.55 | 4.75 | -1.33 | -23.33% | 1 | 21 | 44.87% |
| NET240628C00066000 | 2024-05-31 12:56PM EDT | 66.00 | 3.60 | 2.59 | 4.15 | -6.75 | -65.22% | 1 | 6 | 44.63% |
| NET240628C00067000 | 2024-05-31 3:55PM EDT | 67.00 | 3.30 | 3.15 | 3.50 | -0.45 | -12.00% | 425 | 20 | 43.04% |
| NET240628C00068000 | 2024-05-31 2:46PM EDT | 68.00 | 2.66 | 2.82 | 3.00 | -0.49 | -15.56% | 10 | 38 | 42.85% |
| NET240628C00069000 | 2024-05-31 12:23PM EDT | 69.00 | 2.01 | 2.36 | 2.90 | -0.74 | -26.91% | 9 | 9 | 47.44% |
| NET240628C00070000 | 2024-05-31 3:33PM EDT | 70.00 | 1.71 | 1.39 | 2.25 | -0.39 | -18.57% | 17 | 64 | 43.90% |
| NET240628C00071000 | 2024-05-31 3:55PM EDT | 71.00 | 1.65 | 1.62 | 1.92 | -1.35 | -45.00% | 6 | 18 | 44.09% |
| NET240628C00072000 | 2024-05-31 2:33PM EDT | 72.00 | 1.22 | 0.47 | 2.85 | -0.34 | -21.79% | 45 | 14 | 62.01% |
| NET240628C00073000 | 2024-05-31 2:41PM EDT | 73.00 | 1.01 | 0.69 | 1.46 | -0.40 | -28.37% | 10 | 5 | 45.80% |
| NET240628C00074000 | 2024-05-31 2:44PM EDT | 74.00 | 0.83 | 0.84 | 1.10 | -0.14 | -14.43% | 18 | 14 | 43.65% |
| NET240628C00075000 | 2024-05-31 2:27PM EDT | 75.00 | 0.70 | 0.34 | 0.80 | -0.22 | -23.91% | 27 | 66 | 41.60% |
| NET240628C00076000 | 2024-05-31 2:53PM EDT | 76.00 | 0.54 | 0.55 | 0.67 | -0.17 | -23.94% | 7 | 21 | 42.14% |
| NET240628C00077000 | 2024-05-31 1:10PM EDT | 77.00 | 0.45 | 0.43 | 0.86 | -0.16 | -26.23% | 11 | 35 | 49.17% |
| NET240628C00078000 | 2024-05-31 3:53PM EDT | 78.00 | 0.36 | 0.34 | 0.47 | -0.18 | -33.33% | 567 | 842 | 43.16% |
| NET240628C00079000 | 2024-05-31 12:44PM EDT | 79.00 | 0.38 | 0.25 | 0.64 | -0.48 | -55.81% | 3 | 26 | 50.15% |
| NET240628C00080000 | 2024-05-31 3:53PM EDT | 80.00 | 0.26 | 0.20 | 0.30 | -0.08 | -23.53% | 598 | 957 | 43.16% |
| NET240628C00081000 | 2024-05-30 12:35PM EDT | 81.00 | 0.40 | 0.16 | 0.26 | 0.00 | - | 11 | 18 | 44.04% |
| NET240628C00082000 | 2024-05-30 10:20AM EDT | 82.00 | 0.41 | 0.11 | 1.32 | 0.00 | - | 2 | 5 | 59.96% |
| NET240628C00083000 | 2024-05-29 2:24PM EDT | 83.00 | 0.93 | 0.06 | 0.29 | 0.00 | - | 19 | 28 | 49.66% |
| NET240628C00084000 | 2024-05-30 3:26PM EDT | 84.00 | 0.16 | 0.05 | 1.05 | 0.00 | - | 188 | 26 | 60.50% |
| NET240628C00085000 | 2024-05-31 10:31AM EDT | 85.00 | 0.13 | 0.04 | 0.74 | -0.26 | -66.67% | 3 | 19 | 57.72% |
| NET240628C00086000 | 2024-05-30 3:51PM EDT | 86.00 | 0.13 | 0.04 | 1.35 | 0.00 | - | 1 | 17 | 69.29% |
| NET240628C00090000 | 2024-05-29 11:20AM EDT | 90.00 | 0.22 | 0.04 | 1.32 | 0.00 | - | 1 | 13 | 77.83% |
| NET240628C00095000 | 2024-05-21 12:03PM EDT | 95.00 | 0.15 | 0.00 | 1.30 | 0.00 | - | 60 | 30 | 87.21% |
Options de ventepour28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240628P00055000 | 2024-05-31 2:25PM EDT | 55.00 | 0.21 | 0.07 | 0.20 | +0.04 | +23.53% | 14 | 1 | 48.54% |
| NET240628P00060000 | 2024-05-31 11:41AM EDT | 60.00 | 0.62 | 0.29 | 0.76 | -0.08 | -11.43% | 2 | 26 | 47.12% |
| NET240628P00061000 | 2024-05-31 1:29PM EDT | 61.00 | 0.82 | 0.50 | 1.09 | +0.32 | +64.00% | 1 | 16 | 49.51% |
| NET240628P00062000 | 2024-05-31 3:48PM EDT | 62.00 | 0.92 | 0.73 | 1.67 | +0.25 | +37.31% | 16 | 102 | 55.05% |
| NET240628P00063000 | 2024-05-31 1:38PM EDT | 63.00 | 1.33 | 0.90 | 1.13 | +0.20 | +17.70% | 4 | 30 | 40.80% |
| NET240628P00064000 | 2024-05-31 2:33PM EDT | 64.00 | 1.60 | 1.18 | 2.16 | +0.04 | +2.56% | 35 | 32 | 52.10% |
| NET240628P00065000 | 2024-05-31 3:12PM EDT | 65.00 | 1.82 | 1.21 | 1.71 | -0.07 | -3.70% | 104 | 54 | 39.70% |
| NET240628P00066000 | 2024-05-31 2:31PM EDT | 66.00 | 2.40 | 1.93 | 2.09 | +0.16 | +7.14% | 8 | 65 | 39.40% |
| NET240628P00067000 | 2024-05-31 2:25PM EDT | 67.00 | 1.67 | 1.98 | 2.76 | -0.83 | -33.20% | 10 | 49 | 42.36% |
| NET240628P00068000 | 2024-05-31 1:06PM EDT | 68.00 | 3.54 | 2.64 | 3.65 | +0.34 | +10.62% | 28 | 623 | 47.49% |
| NET240628P00069000 | 2024-05-31 1:19PM EDT | 69.00 | 3.95 | 3.35 | 3.55 | +0.35 | +9.72% | 27 | 61 | 38.43% |
| NET240628P00070000 | 2024-05-31 3:53PM EDT | 70.00 | 4.30 | 3.75 | 4.15 | +0.10 | +2.38% | 587 | 769 | 38.14% |
| NET240628P00071000 | 2024-05-31 3:59PM EDT | 71.00 | 4.90 | 3.95 | 5.75 | +0.85 | +20.99% | 1 | 13 | 51.51% |
| NET240628P00072000 | 2024-05-31 12:52PM EDT | 72.00 | 6.25 | 4.40 | 6.10 | +1.78 | +39.82% | 101 | 7 | 46.70% |
| NET240628P00073000 | 2024-05-30 11:01AM EDT | 73.00 | 3.65 | 5.05 | 6.70 | 0.00 | - | 2 | 11 | 44.68% |
| NET240628P00074000 | 2024-05-24 9:59AM EDT | 74.00 | 3.67 | 5.85 | 7.10 | 0.00 | - | 1 | 11 | 38.09% |
| NET240628P00075000 | 2024-05-31 3:00PM EDT | 75.00 | 8.40 | 7.00 | 8.50 | +0.40 | +5.00% | 23 | 31 | 48.78% |
| NET240628P00076000 | 2024-05-16 2:29PM EDT | 76.00 | 3.98 | 7.80 | 9.35 | 0.00 | - | - | 1 | 49.49% |
| NET240628P00078000 | 2024-05-31 3:50PM EDT | 78.00 | 10.60 | 8.60 | 11.60 | 0.00 | - | 1 | 9 | 60.60% |
| NET240628P00079000 | 2024-05-22 10:10AM EDT | 79.00 | 5.84 | 10.75 | 12.90 | 0.00 | - | 1 | 1 | 69.21% |
| NET240628P00080000 | 2024-05-31 9:47AM EDT | 80.00 | 12.43 | 11.10 | 14.50 | +1.31 | +11.78% | 1 | 108 | 82.72% |
| NET240628P00081000 | 2024-05-31 2:55PM EDT | 81.00 | 14.11 | 11.80 | 15.60 | +2.16 | +18.08% | 20 | 24 | 87.60% |
| NET240628P00086000 | 2024-05-31 3:59PM EDT | 86.00 | 18.32 | 16.15 | 20.40 | +6.43 | +54.08% | 2 | 2 | 98.95% |
