La bourse est fermée
CAC 40
7 628,57 -42,77 (-0,56 %) Euro Stoxx 50
4 907,30 -40,43 (-0,82 %) Dow Jones
39 150,33 +15,57 (+0,04 %) EUR/USD
1,0697 -0,0009 (-0,09 %) Gold future
2 334,70 -34,30 (-1,45 %) Bitcoin EUR
60 113,80 +388,70 (+0,65 %)
Cloudflare, Inc. (NET)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:01PM EDT
Échanges après Bourse :
Options d’achatpour5 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240705C00055000 | 2024-06-14 12:48PM EDT | 55.00 | 20.20 | 22.25 | 23.75 | 0.00 | - | - | 1 | 82.81% |
| NET240705C00065000 | 2024-06-05 3:23PM EDT | 65.00 | 5.75 | 12.40 | 13.85 | 0.00 | - | 17 | 8 | 57.81% |
| NET240705C00066000 | 2024-06-11 1:08PM EDT | 66.00 | 7.00 | 11.55 | 13.35 | 0.00 | - | 4 | 3 | 68.99% |
| NET240705C00067000 | 2024-06-17 3:42PM EDT | 67.00 | 10.81 | 10.85 | 12.00 | 0.00 | - | 1 | 63 | 63.38% |
| NET240705C00068000 | 2024-06-18 10:21AM EDT | 68.00 | 10.05 | 9.95 | 10.60 | 0.00 | - | 1 | 149 | 53.03% |
| NET240705C00069000 | 2024-06-07 9:50AM EDT | 69.00 | 4.10 | 8.10 | 10.45 | 0.00 | - | 1 | 11 | 81.79% |
| NET240705C00070000 | 2024-06-18 9:49AM EDT | 70.00 | 8.05 | 7.90 | 9.30 | 0.00 | - | 1 | 32 | 54.83% |
| NET240705C00071000 | 2024-06-17 10:48AM EDT | 71.00 | 6.46 | 7.15 | 8.25 | 0.00 | - | 1 | 33 | 52.54% |
| NET240705C00072000 | 2024-06-21 11:51AM EDT | 72.00 | 5.25 | 6.00 | 6.80 | -2.65 | -33.54% | 1 | 33 | 49.85% |
| NET240705C00073000 | 2024-06-20 12:19PM EDT | 73.00 | 6.20 | 4.45 | 6.70 | 0.00 | - | 2 | 19 | 63.14% |
| NET240705C00074000 | 2024-06-21 10:08AM EDT | 74.00 | 3.43 | 4.00 | 5.60 | -1.81 | -34.54% | 1 | 20 | 54.93% |
| NET240705C00075000 | 2024-06-21 2:42PM EDT | 75.00 | 3.50 | 3.80 | 4.25 | -1.60 | -31.37% | 30 | 230 | 42.04% |
| NET240705C00076000 | 2024-06-21 12:30PM EDT | 76.00 | 2.70 | 2.86 | 3.55 | -1.13 | -29.50% | 21 | 52 | 40.92% |
| NET240705C00077000 | 2024-06-21 3:24PM EDT | 77.00 | 2.37 | 2.49 | 2.86 | -0.58 | -19.66% | 32 | 69 | 39.01% |
| NET240705C00078000 | 2024-06-21 2:55PM EDT | 78.00 | 1.80 | 1.92 | 2.37 | -0.55 | -23.40% | 92 | 429 | 39.40% |
| NET240705C00079000 | 2024-06-21 3:37PM EDT | 79.00 | 1.56 | 1.61 | 1.77 | -0.50 | -24.27% | 82 | 48 | 36.87% |
| NET240705C00080000 | 2024-06-21 3:49PM EDT | 80.00 | 1.34 | 1.17 | 1.53 | -0.09 | -6.29% | 214 | 290 | 39.26% |
| NET240705C00081000 | 2024-06-21 3:44PM EDT | 81.00 | 0.92 | 0.85 | 1.36 | -0.24 | -20.69% | 14 | 36 | 42.04% |
| NET240705C00082000 | 2024-06-21 2:54PM EDT | 82.00 | 0.61 | 0.57 | 1.10 | -0.39 | -39.00% | 13 | 38 | 42.43% |
| NET240705C00083000 | 2024-06-20 1:56PM EDT | 83.00 | 0.52 | 0.34 | 0.68 | -0.13 | -20.00% | 2 | 46 | 38.38% |
| NET240705C00084000 | 2024-06-21 1:34PM EDT | 84.00 | 0.31 | 0.33 | 0.61 | -0.19 | -38.00% | 7 | 189 | 40.92% |
| NET240705C00085000 | 2024-06-21 3:52PM EDT | 85.00 | 0.31 | 0.29 | 0.38 | -0.09 | -22.50% | 101 | 131 | 38.48% |
| NET240705C00086000 | 2024-06-21 11:46AM EDT | 86.00 | 0.13 | 0.21 | 0.25 | -0.31 | -70.45% | 4 | 36 | 37.45% |
| NET240705C00087000 | 2024-06-21 2:36PM EDT | 87.00 | 0.13 | 0.15 | 0.19 | -0.28 | -68.29% | 5 | 14 | 38.09% |
| NET240705C00088000 | 2024-06-20 9:30AM EDT | 88.00 | 0.38 | 0.11 | 0.15 | 0.00 | - | 2 | 18 | 38.97% |
| NET240705C00090000 | 2024-06-21 3:10PM EDT | 90.00 | 0.06 | 0.04 | 0.20 | -0.08 | -57.14% | 2 | 56 | 47.27% |
| NET240705C00100000 | 2024-06-14 3:39PM EDT | 100.00 | 0.05 | 0.01 | 0.75 | 0.00 | - | - | 5 | 82.62% |
Options de ventepour5 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240705P00055000 | 2024-06-05 1:26PM EDT | 55.00 | 0.11 | 0.00 | 0.11 | 0.00 | - | 1 | 2 | 82.03% |
| NET240705P00057000 | 2024-06-05 11:03AM EDT | 57.00 | 0.19 | 0.00 | 0.51 | 0.00 | - | 8 | 3 | 96.48% |
| NET240705P00058000 | 2024-06-05 11:04AM EDT | 58.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 8 | 8 | 99.90% |
| NET240705P00059000 | 2024-06-10 12:51PM EDT | 59.00 | 0.11 | 0.01 | 0.11 | 0.00 | - | - | 25 | 67.97% |
| NET240705P00060000 | 2024-06-14 2:05PM EDT | 60.00 | 0.20 | 0.02 | 0.28 | 0.00 | - | 1 | 14 | 75.00% |
| NET240705P00061000 | 2024-06-14 1:06PM EDT | 61.00 | 0.14 | 0.02 | 0.11 | 0.00 | - | 10 | 24 | 61.72% |
| NET240705P00062000 | 2024-06-17 10:15AM EDT | 62.00 | 0.20 | 0.02 | 0.26 | 0.00 | - | 1 | 14 | 66.21% |
| NET240705P00063000 | 2024-06-17 1:24PM EDT | 63.00 | 0.22 | 0.02 | 0.27 | 0.00 | - | 4 | 32 | 62.70% |
| NET240705P00064000 | 2024-06-20 12:01PM EDT | 64.00 | 0.05 | 0.03 | 0.28 | 0.00 | - | 3 | 55 | 59.57% |
| NET240705P00065000 | 2024-06-21 1:31PM EDT | 65.00 | 0.20 | 0.02 | 0.20 | +0.12 | +150.00% | 1 | 32 | 52.15% |
| NET240705P00066000 | 2024-06-18 1:13PM EDT | 66.00 | 0.16 | 0.03 | 0.31 | 0.00 | - | 2 | 49 | 52.93% |
| NET240705P00067000 | 2024-06-18 3:31PM EDT | 67.00 | 0.06 | 0.03 | 0.33 | 0.00 | - | 1 | 8 | 57.13% |
| NET240705P00068000 | 2024-06-17 2:00PM EDT | 68.00 | 0.16 | 0.04 | 0.16 | -0.05 | -23.81% | 1 | 19 | 44.53% |
| NET240705P00069000 | 2024-06-21 10:40AM EDT | 69.00 | 0.25 | 0.10 | 0.14 | +0.08 | +47.06% | 1 | 11 | 39.45% |
| NET240705P00070000 | 2024-06-21 3:57PM EDT | 70.00 | 0.15 | 0.14 | 0.38 | -0.02 | -11.76% | 13 | 19 | 46.05% |
| NET240705P00071000 | 2024-06-21 12:21PM EDT | 71.00 | 0.35 | 0.20 | 0.24 | +0.06 | +20.69% | 13 | 14 | 36.52% |
| NET240705P00072000 | 2024-06-21 3:21PM EDT | 72.00 | 0.38 | 0.27 | 0.34 | +0.05 | +15.15% | 3 | 27 | 35.84% |
| NET240705P00073000 | 2024-06-21 10:34AM EDT | 73.00 | 0.86 | 0.41 | 0.49 | +0.32 | +59.26% | 2 | 12 | 35.55% |
| NET240705P00074000 | 2024-06-21 3:07PM EDT | 74.00 | 0.76 | 0.54 | 0.85 | +0.01 | +1.33% | 4 | 35 | 38.82% |
| NET240705P00075000 | 2024-06-21 2:55PM EDT | 75.00 | 1.03 | 0.80 | 1.05 | +0.03 | +3.00% | 12 | 56 | 37.11% |
| NET240705P00076000 | 2024-06-21 9:42AM EDT | 76.00 | 1.90 | 0.98 | 1.39 | +0.63 | +49.61% | 2 | 28 | 37.04% |
| NET240705P00079000 | 2024-06-21 3:27PM EDT | 79.00 | 2.76 | 2.09 | 2.77 | -0.04 | -1.43% | 1 | 30 | 35.89% |
| NET240705P00081000 | 2024-06-18 1:13PM EDT | 81.00 | 3.62 | 3.65 | 4.05 | 0.00 | - | 1 | 5 | 35.25% |
| NET240705P00083000 | 2024-06-20 3:49PM EDT | 83.00 | 5.55 | 4.90 | 5.75 | 0.00 | - | 21 | 48 | 38.62% |
| NET240705P00084000 | 2024-05-31 9:55AM EDT | 84.00 | 6.35 | 6.15 | 6.55 | -10.00 | -61.16% | 1 | 2 | 37.84% |
| NET240705P00085000 | 2024-05-23 2:28PM EDT | 85.00 | 11.52 | 6.70 | 7.90 | 0.00 | - | - | 0 | 50.44% |
| NET240705P00086000 | 2024-05-31 3:59PM EDT | 86.00 | 18.37 | 7.80 | 8.75 | 0.00 | - | 2 | 0 | 50.73% |
