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
1,0666 -0,0007 (-0,06 %) Gold future
2 298,70 -4,20 (-0,18 %) Bitcoin EUR
56 472,35 -4 069,58 (-6,72 %)
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’achatpour16 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240816C00040000 | 2024-01-23 2:59PM EDT | 40.00 | 46.00 | 59.80 | 61.80 | 0.00 | - | 1 | 5 | 260.25% |
| NET240816C00045000 | 2024-03-08 3:05PM EDT | 45.00 | 55.00 | 50.60 | 54.50 | 0.00 | - | 1 | 1 | 196.85% |
| NET240816C00050000 | 2024-03-21 1:55PM EDT | 50.00 | 48.75 | 35.15 | 37.70 | 0.00 | - | 1 | 9 | 57.32% |
| NET240816C00055000 | 2024-03-15 10:09AM EDT | 55.00 | 39.13 | 39.55 | 42.00 | 0.00 | - | 2 | 3 | 139.33% |
| NET240816C00060000 | 2024-04-01 1:16PM EDT | 60.00 | 38.65 | 29.65 | 30.75 | 0.00 | - | 1 | 13 | 74.85% |
| NET240816C00065000 | 2024-04-17 12:53PM EDT | 65.00 | 27.00 | 24.75 | 27.75 | 0.00 | - | 1 | 39 | 72.49% |
| NET240816C00070000 | 2024-04-08 2:58PM EDT | 70.00 | 29.40 | 21.95 | 24.45 | 0.00 | - | 5 | 32 | 74.82% |
| NET240816C00075000 | 2024-04-24 10:03AM EDT | 75.00 | 19.85 | 18.60 | 20.15 | 0.00 | - | 4 | 121 | 69.69% |
| NET240816C00080000 | 2024-04-29 1:48PM EDT | 80.00 | 17.14 | 14.45 | 16.75 | 0.00 | - | 3 | 57 | 63.79% |
| NET240816C00085000 | 2024-04-29 10:50AM EDT | 85.00 | 14.70 | 13.30 | 13.90 | 0.00 | - | 1 | 58 | 66.44% |
| NET240816C00090000 | 2024-04-30 12:32PM EDT | 90.00 | 12.15 | 11.00 | 11.20 | -0.37 | -2.96% | 20 | 150 | 64.53% |
| NET240816C00095000 | 2024-04-30 3:28PM EDT | 95.00 | 9.20 | 9.05 | 9.20 | -0.75 | -7.54% | 24 | 110 | 63.82% |
| NET240816C00100000 | 2024-04-30 1:46PM EDT | 100.00 | 8.05 | 7.35 | 7.55 | +0.10 | +1.26% | 3 | 558 | 63.22% |
| NET240816C00105000 | 2024-04-30 2:49PM EDT | 105.00 | 6.30 | 5.95 | 6.10 | -0.17 | -2.63% | 16 | 159 | 62.60% |
| NET240816C00110000 | 2024-04-30 3:34PM EDT | 110.00 | 5.02 | 4.80 | 4.95 | -0.73 | -12.70% | 55 | 399 | 62.26% |
| NET240816C00115000 | 2024-04-30 3:43PM EDT | 115.00 | 3.98 | 3.85 | 4.00 | -0.54 | -11.95% | 2 | 647 | 61.94% |
| NET240816C00120000 | 2024-04-29 10:40AM EDT | 120.00 | 3.65 | 3.10 | 3.20 | 0.00 | - | 5 | 378 | 61.68% |
| NET240816C00125000 | 2024-04-30 12:31PM EDT | 125.00 | 2.95 | 2.49 | 2.58 | +0.10 | +3.51% | 2 | 183 | 61.58% |
| NET240816C00130000 | 2024-04-25 3:19PM EDT | 130.00 | 1.90 | 1.79 | 2.09 | 0.00 | - | 5 | 644 | 60.64% |
| NET240816C00135000 | 2024-04-25 12:01PM EDT | 135.00 | 1.44 | 1.64 | 1.70 | 0.00 | - | 1 | 222 | 61.79% |
| NET240816C00140000 | 2024-04-22 3:50PM EDT | 140.00 | 1.05 | 1.33 | 1.40 | 0.00 | - | 7 | 53 | 62.01% |
| NET240816C00145000 | 2024-04-23 2:10PM EDT | 145.00 | 1.13 | 1.09 | 1.16 | 0.00 | - | 11 | 23 | 62.33% |
| NET240816C00150000 | 2024-04-30 3:52PM EDT | 150.00 | 0.92 | 0.91 | 0.95 | +0.19 | +26.03% | 54 | 690 | 62.65% |
| NET240816C00155000 | 2024-04-09 9:30AM EDT | 155.00 | 1.62 | 0.75 | 0.81 | 0.00 | - | 1 | 9 | 63.14% |
| NET240816C00160000 | 2024-04-25 9:33AM EDT | 160.00 | 0.50 | 0.63 | 0.70 | 0.00 | - | 7 | 16 | 63.72% |
| NET240816C00165000 | 2024-04-30 3:51PM EDT | 165.00 | 0.57 | 0.53 | 0.61 | -1.39 | -70.92% | 16 | 15 | 64.36% |
| NET240816C00170000 | 2024-04-12 9:52AM EDT | 170.00 | 0.88 | 0.28 | 0.59 | 0.00 | - | 20 | 68 | 63.62% |
Options de ventepour16 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240816P00040000 | 2024-04-19 12:56PM EDT | 40.00 | 0.25 | 0.06 | 0.43 | 0.00 | - | 20 | 59 | 74.71% |
| NET240816P00045000 | 2024-02-21 1:54PM EDT | 45.00 | 0.62 | 0.30 | 0.45 | 0.00 | - | 2 | 48 | 69.58% |
| NET240816P00050000 | 2024-04-25 1:38PM EDT | 50.00 | 0.61 | 0.33 | 0.82 | 0.00 | - | 1 | 135 | 65.28% |
| NET240816P00055000 | 2024-04-30 3:46PM EDT | 55.00 | 1.07 | 1.08 | 1.20 | +0.20 | +22.99% | 16 | 127 | 65.92% |
| NET240816P00060000 | 2024-04-30 3:48PM EDT | 60.00 | 1.69 | 1.72 | 1.79 | +0.09 | +5.63% | 128 | 209 | 63.72% |
| NET240816P00065000 | 2024-04-30 3:59PM EDT | 65.00 | 2.65 | 2.61 | 2.76 | +0.15 | +6.00% | 2 | 120 | 62.46% |
| NET240816P00070000 | 2024-04-30 10:40AM EDT | 70.00 | 3.20 | 3.80 | 3.95 | -0.08 | -2.44% | 1 | 300 | 60.99% |
| NET240816P00075000 | 2024-04-30 3:59PM EDT | 75.00 | 5.42 | 5.40 | 5.55 | +0.77 | +16.56% | 2 | 640 | 60.17% |
| NET240816P00080000 | 2024-04-30 1:30PM EDT | 80.00 | 7.00 | 7.35 | 7.50 | +0.47 | +7.20% | 2 | 1,022 | 59.33% |
| NET240816P00085000 | 2024-04-30 12:32PM EDT | 85.00 | 8.90 | 9.65 | 9.85 | +0.68 | +8.27% | 6 | 176 | 58.57% |
| NET240816P00090000 | 2024-04-30 2:13PM EDT | 90.00 | 11.80 | 12.30 | 12.50 | +1.20 | +11.32% | 50 | 247 | 57.67% |
| NET240816P00095000 | 2024-04-30 1:50PM EDT | 95.00 | 14.65 | 15.30 | 15.50 | -0.05 | -0.34% | 8 | 2,064 | 56.82% |
| NET240816P00100000 | 2024-04-30 12:51PM EDT | 100.00 | 17.75 | 18.50 | 18.80 | +0.57 | +3.32% | 31 | 214 | 55.60% |
| NET240816P00105000 | 2024-04-30 11:22AM EDT | 105.00 | 20.15 | 21.75 | 23.35 | -1.20 | -5.62% | 3 | 92 | 56.46% |
| NET240816P00110000 | 2024-04-12 10:02AM EDT | 110.00 | 21.81 | 25.05 | 27.20 | 0.00 | - | 2 | 558 | 53.89% |
| NET240816P00115000 | 2024-03-28 2:05PM EDT | 115.00 | 23.85 | 29.35 | 30.15 | 0.00 | - | 1 | 39 | 52.52% |
| NET240816P00120000 | 2024-04-25 12:02PM EDT | 120.00 | 35.66 | 33.50 | 35.25 | 0.00 | - | 15 | 98 | 50.99% |
| NET240816P00125000 | 2024-04-19 12:33PM EDT | 125.00 | 41.43 | 37.45 | 40.20 | 0.00 | - | 20 | 19 | 62.12% |
| NET240816P00130000 | 2024-04-18 9:49AM EDT | 130.00 | 44.35 | 42.70 | 44.85 | 0.00 | - | 15 | 19 | 53.03% |
| NET240816P00135000 | 2024-04-05 10:59AM EDT | 135.00 | 40.52 | 47.95 | 48.75 | 0.00 | - | 1 | 1 | 51.05% |
| NET240816P00140000 | 2024-03-22 11:38AM EDT | 140.00 | 46.03 | 54.30 | 58.45 | 0.00 | - | 1 | 1 | 83.11% |
| NET240816P00145000 | 2024-03-21 2:27PM EDT | 145.00 | 48.67 | 59.05 | 63.25 | 0.00 | - | - | 1 | 85.06% |
| NET240816P00155000 | 2024-03-21 2:27PM EDT | 155.00 | 58.09 | 68.95 | 73.25 | 0.00 | - | - | 1 | 91.41% |
| NET240816P00165000 | 2024-03-14 9:40AM EDT | 165.00 | 69.00 | 69.65 | 73.10 | 0.00 | - | 1 | 0 | 0.00% |
| NET240816P00170000 | 2024-03-13 2:34PM EDT | 170.00 | 72.40 | 74.60 | 78.20 | 0.00 | - | 1 | 0 | 0.00% |
