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
1,0675 +0,0002 (+0,02 %) Gold future
2 303,00 +0,10 (+0,00 %) Bitcoin EUR
53 992,94 -3 644,74 (-6,32 %)
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’achatpour19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240719C00050000 | 2024-02-09 10:37AM EDT | 50.00 | 61.00 | 48.70 | 50.60 | 0.00 | - | - | 9 | 225.18% |
| NET240719C00055000 | 2024-03-14 1:23PM EDT | 55.00 | 40.65 | 39.00 | 41.80 | 0.00 | - | 1 | 1 | 158.13% |
| NET240719C00060000 | 2024-04-19 9:32AM EDT | 60.00 | 27.96 | 0.00 | 0.00 | 0.00 | - | 3 | 23 | 0.00% |
| NET240719C00065000 | 2024-04-19 2:54PM EDT | 65.00 | 21.25 | 0.00 | 0.00 | 0.00 | - | 2 | 33 | 0.00% |
| NET240719C00070000 | 2024-04-29 9:33AM EDT | 70.00 | 22.75 | 0.00 | 0.00 | 0.00 | - | 1 | 76 | 0.00% |
| NET240719C00075000 | 2024-04-26 3:21PM EDT | 75.00 | 17.45 | 0.00 | 0.00 | 0.00 | - | 10 | 65 | 0.00% |
| NET240719C00080000 | 2024-04-30 3:15PM EDT | 80.00 | 14.48 | 0.00 | 0.00 | 0.00 | - | 2 | 83 | 0.00% |
| NET240719C00085000 | 2024-04-29 2:32PM EDT | 85.00 | 12.05 | 0.00 | 0.00 | 0.00 | - | 12 | 326 | 0.00% |
| NET240719C00090000 | 2024-04-30 3:47PM EDT | 90.00 | 9.15 | 0.00 | 0.00 | 0.00 | - | 145 | 191 | 1.56% |
| NET240719C00095000 | 2024-04-30 1:24PM EDT | 95.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 203 | 624 | 3.13% |
| NET240719C00100000 | 2024-04-30 11:14AM EDT | 100.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 37 | 921 | 6.25% |
| NET240719C00105000 | 2024-04-30 11:49AM EDT | 105.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 59 | 221 | 6.25% |
| NET240719C00110000 | 2024-04-30 3:34PM EDT | 110.00 | 3.31 | 0.00 | 0.00 | 0.00 | - | 96 | 484 | 12.50% |
| NET240719C00115000 | 2024-04-30 3:49PM EDT | 115.00 | 2.49 | 0.00 | 0.00 | 0.00 | - | 141 | 305 | 12.50% |
| NET240719C00120000 | 2024-04-30 12:57PM EDT | 120.00 | 2.03 | 0.00 | 0.00 | 0.00 | - | 9 | 431 | 12.50% |
| NET240719C00125000 | 2024-04-30 3:22PM EDT | 125.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | 40 | 1,515 | 12.50% |
| NET240719C00130000 | 2024-04-30 3:43PM EDT | 130.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 96 | 108 | 12.50% |
| NET240719C00135000 | 2024-04-30 2:16PM EDT | 135.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 1 | 80 | 25.00% |
| NET240719C00140000 | 2024-04-30 2:16PM EDT | 140.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 1 | 1,342 | 25.00% |
| NET240719C00145000 | 2024-04-29 10:16AM EDT | 145.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 25.00% |
| NET240719C00150000 | 2024-04-15 2:53PM EDT | 150.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 5 | 42 | 25.00% |
| NET240719C00155000 | 2024-04-04 12:03PM EDT | 155.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| NET240719C00160000 | 2024-04-29 10:21AM EDT | 160.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 25.00% |
| NET240719C00165000 | 2024-02-22 11:11AM EDT | 165.00 | 1.24 | 0.67 | 0.90 | 0.00 | - | 40 | 38 | 79.35% |
| NET240719C00170000 | 2024-04-30 12:46PM EDT | 170.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 10 | 155 | 25.00% |
Options de ventepour19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240719P00045000 | 2024-03-08 2:21PM EDT | 45.00 | 0.25 | 0.06 | 0.33 | 0.00 | - | 1 | 15 | 72.17% |
| NET240719P00050000 | 2024-04-23 2:23PM EDT | 50.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 6 | 40 | 25.00% |
| NET240719P00055000 | 2024-04-01 10:16AM EDT | 55.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 25.00% |
| NET240719P00060000 | 2024-04-30 10:39AM EDT | 60.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 2 | 113 | 12.50% |
| NET240719P00065000 | 2024-04-30 3:55PM EDT | 65.00 | 1.69 | 0.00 | 0.00 | 0.00 | - | 5 | 1,702 | 12.50% |
| NET240719P00070000 | 2024-04-29 9:41AM EDT | 70.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 1 | 171 | 12.50% |
| NET240719P00075000 | 2024-04-30 10:42AM EDT | 75.00 | 3.23 | 0.00 | 0.00 | 0.00 | - | 3 | 210 | 6.25% |
| NET240719P00080000 | 2024-04-29 3:53PM EDT | 80.00 | 4.91 | 0.00 | 0.00 | 0.00 | - | 2 | 257 | 6.25% |
| NET240719P00085000 | 2024-04-30 3:23PM EDT | 85.00 | 7.95 | 0.00 | 0.00 | 0.00 | - | 97 | 851 | 1.56% |
| NET240719P00090000 | 2024-04-30 3:20PM EDT | 90.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 46 | 461 | 0.00% |
| NET240719P00095000 | 2024-04-30 3:20PM EDT | 95.00 | 13.55 | 0.00 | 0.00 | 0.00 | - | 10 | 361 | 0.00% |
| NET240719P00100000 | 2024-04-30 12:11PM EDT | 100.00 | 15.35 | 0.00 | 0.00 | 0.00 | - | 13 | 228 | 0.00% |
| NET240719P00105000 | 2024-04-30 10:37AM EDT | 105.00 | 18.50 | 0.00 | 0.00 | 0.00 | - | 3 | 186 | 0.00% |
| NET240719P00110000 | 2024-04-30 9:53AM EDT | 110.00 | 22.86 | 0.00 | 0.00 | 0.00 | - | 7 | 117 | 0.00% |
| NET240719P00115000 | 2024-04-30 12:39PM EDT | 115.00 | 28.00 | 0.00 | 0.00 | 0.00 | - | 40 | 165 | 0.00% |
| NET240719P00120000 | 2024-04-04 10:28AM EDT | 120.00 | 26.54 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.00% |
| NET240719P00125000 | 2024-04-05 10:38AM EDT | 125.00 | 31.50 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
| NET240719P00130000 | 2024-04-05 10:38AM EDT | 130.00 | 35.90 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| NET240719P00135000 | 2024-04-24 9:38AM EDT | 135.00 | 46.00 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
