La bourse est fermée
Dow Jones
37 815,92 -570,17 (-1,49 %) Nasdaq
15 657,82 -325,26 (-2,04 %) Nikkei 225
38 405,66 +470,90 (+1,24 %) EUR/USD
1,0672 -0,0053 (-0,49 %) HANG SENG
17 763,03 +16,12 (+0,09 %) Bitcoin EUR
56 398,95 -2 578,65 (-4,37 %)
Cloudflare, Inc. (NET)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:04PM EDT
Échanges après Bourse :
Options d’achatpour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240920C00040000 | 2024-02-21 3:56PM EDT | 40.00 | 56.01 | 56.50 | 59.20 | 0.00 | - | 4 | 6 | 195.85% |
| NET240920C00055000 | 2024-03-13 3:19PM EDT | 55.00 | 45.00 | 40.10 | 42.55 | 0.00 | - | 1 | 0 | 124.76% |
| NET240920C00060000 | 2024-04-22 1:55PM EDT | 60.00 | 28.60 | 29.30 | 31.90 | 0.00 | - | 5 | 13 | 68.21% |
| NET240920C00065000 | 2024-04-05 2:53PM EDT | 65.00 | 35.25 | 25.80 | 28.15 | 0.00 | - | 3 | 57 | 67.86% |
| NET240920C00070000 | 2024-04-23 3:50PM EDT | 70.00 | 23.65 | 22.20 | 24.50 | 0.00 | - | 1 | 21 | 65.70% |
| NET240920C00075000 | 2024-04-24 9:38AM EDT | 75.00 | 21.40 | 19.90 | 20.90 | 0.00 | - | 1 | 83 | 65.91% |
| NET240920C00080000 | 2024-04-26 10:56AM EDT | 80.00 | 18.05 | 16.25 | 18.00 | 0.00 | - | 2 | 64 | 62.87% |
| NET240920C00085000 | 2024-04-26 3:03PM EDT | 85.00 | 14.88 | 14.20 | 15.10 | 0.00 | - | 2 | 37 | 62.51% |
| NET240920C00090000 | 2024-04-30 2:21PM EDT | 90.00 | 12.50 | 12.30 | 12.45 | -0.95 | -7.06% | 14 | 150 | 61.73% |
| NET240920C00095000 | 2024-04-30 2:23PM EDT | 95.00 | 10.95 | 10.25 | 10.50 | -0.20 | -1.79% | 8 | 53 | 60.98% |
| NET240920C00100000 | 2024-04-30 2:00PM EDT | 100.00 | 8.65 | 8.55 | 8.70 | -0.85 | -8.95% | 19 | 139 | 60.22% |
| NET240920C00105000 | 2024-04-30 3:52PM EDT | 105.00 | 7.24 | 7.10 | 7.30 | -0.42 | -5.48% | 8 | 428 | 59.88% |
| NET240920C00110000 | 2024-04-30 3:40PM EDT | 110.00 | 5.99 | 5.85 | 6.00 | -0.51 | -7.85% | 6 | 96 | 59.27% |
| NET240920C00115000 | 2024-04-30 1:58PM EDT | 115.00 | 5.43 | 4.80 | 5.00 | +0.09 | +1.69% | 1 | 733 | 58.97% |
| NET240920C00120000 | 2024-04-26 3:10PM EDT | 120.00 | 4.04 | 3.95 | 4.05 | 0.00 | - | 4 | 25 | 58.47% |
| NET240920C00125000 | 2024-04-24 9:38AM EDT | 125.00 | 3.53 | 3.25 | 3.35 | 0.00 | - | 1 | 126 | 58.33% |
| NET240920C00130000 | 2024-04-26 10:11AM EDT | 130.00 | 2.89 | 2.69 | 2.77 | 0.00 | - | 1 | 56 | 58.28% |
| NET240920C00135000 | 2024-04-16 3:58PM EDT | 135.00 | 3.15 | 2.22 | 2.30 | 0.00 | - | 324 | 394 | 58.26% |
| NET240920C00140000 | 2024-04-30 3:48PM EDT | 140.00 | 1.91 | 1.84 | 1.91 | -0.13 | -6.37% | 1 | 62 | 58.30% |
| NET240920C00145000 | 2024-04-30 12:51PM EDT | 145.00 | 1.69 | 1.54 | 1.61 | +0.44 | +35.20% | 16 | 14 | 58.51% |
| NET240920C00150000 | 2024-04-26 11:06AM EDT | 150.00 | 1.45 | 1.29 | 1.35 | 0.00 | - | 1 | 24 | 58.67% |
| NET240920C00155000 | 2024-04-04 3:14PM EDT | 155.00 | 2.05 | 1.09 | 1.15 | 0.00 | - | 2 | 27 | 58.96% |
| NET240920C00160000 | 2024-04-30 2:55PM EDT | 160.00 | 0.99 | 0.93 | 0.99 | -0.03 | -2.94% | 49 | 43 | 59.35% |
| NET240920C00165000 | 2024-02-15 4:22PM EDT | 165.00 | 3.29 | 1.59 | 1.64 | 0.00 | - | 53 | 53 | 68.95% |
| NET240920C00170000 | 2024-04-30 12:50PM EDT | 170.00 | 0.75 | 0.69 | 0.75 | +0.17 | +29.31% | 138 | 627 | 60.23% |
Options de ventepour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240920P00040000 | 2024-03-28 3:28PM EDT | 40.00 | 0.30 | 0.11 | 0.52 | 0.00 | - | 1 | 22 | 67.48% |
| NET240920P00045000 | 2024-04-15 3:09PM EDT | 45.00 | 0.57 | 0.25 | 0.75 | 0.00 | - | 1 | 18 | 63.72% |
| NET240920P00050000 | 2024-04-16 1:53PM EDT | 50.00 | 1.00 | 0.88 | 1.09 | 0.00 | - | 20 | 26 | 64.01% |
| NET240920P00055000 | 2024-04-26 10:06AM EDT | 55.00 | 1.35 | 1.41 | 1.46 | 0.00 | - | 2 | 308 | 60.86% |
| NET240920P00060000 | 2024-04-23 10:32AM EDT | 60.00 | 2.00 | 2.16 | 2.23 | 0.00 | - | 20 | 2,212 | 59.44% |
| NET240920P00065000 | 2024-04-26 12:07PM EDT | 65.00 | 3.00 | 3.15 | 3.30 | 0.00 | - | 1 | 54 | 58.23% |
| NET240920P00070000 | 2024-04-30 3:59PM EDT | 70.00 | 4.52 | 4.50 | 4.60 | +0.62 | +15.90% | 1 | 55 | 57.12% |
| NET240920P00075000 | 2024-04-29 3:58PM EDT | 75.00 | 5.46 | 6.15 | 6.30 | 0.00 | - | 1 | 79 | 56.26% |
| NET240920P00080000 | 2024-04-29 10:47AM EDT | 80.00 | 7.10 | 8.15 | 8.30 | 0.00 | - | 227 | 1,117 | 55.39% |
| NET240920P00085000 | 2024-04-30 1:50PM EDT | 85.00 | 10.05 | 10.50 | 10.65 | +0.65 | +6.91% | 2 | 808 | 54.61% |
| NET240920P00090000 | 2024-04-30 2:55PM EDT | 90.00 | 13.05 | 13.15 | 13.30 | +1.05 | +8.75% | 10 | 97 | 53.72% |
| NET240920P00095000 | 2024-04-30 2:30PM EDT | 95.00 | 15.75 | 16.15 | 16.30 | +0.90 | +6.06% | 21 | 69 | 52.99% |
| NET240920P00100000 | 2024-04-30 1:24PM EDT | 100.00 | 18.65 | 18.50 | 19.75 | +1.00 | +5.67% | 18 | 157 | 50.42% |
| NET240920P00105000 | 2024-04-30 10:37AM EDT | 105.00 | 20.85 | 22.90 | 23.85 | -1.95 | -8.55% | 6 | 235 | 53.00% |
| NET240920P00110000 | 2024-04-30 11:40AM EDT | 110.00 | 24.75 | 26.50 | 27.75 | +1.40 | +6.00% | 2 | 57 | 52.10% |
| NET240920P00115000 | 2024-02-13 1:53PM EDT | 115.00 | 23.30 | 26.00 | 27.15 | 0.00 | - | 18 | 45 | 0.00% |
| NET240920P00120000 | 2024-02-13 1:01PM EDT | 120.00 | 26.55 | 29.75 | 31.60 | 0.00 | - | 2 | 26 | 0.00% |
| NET240920P00125000 | 2024-04-19 10:19AM EDT | 125.00 | 41.10 | 38.40 | 39.95 | 0.00 | - | 3 | 25 | 52.08% |
| NET240920P00130000 | 2024-04-19 11:01AM EDT | 130.00 | 45.60 | 43.45 | 44.30 | 0.00 | - | 11 | 17 | 50.62% |
| NET240920P00135000 | 2024-04-03 2:45PM EDT | 135.00 | 42.01 | 48.20 | 49.85 | 0.00 | - | 1 | 1 | 51.39% |
| NET240920P00140000 | 2024-03-22 11:38AM EDT | 140.00 | 46.31 | 55.00 | 58.20 | 0.00 | - | 1 | 1 | 73.39% |
| NET240920P00145000 | 2024-03-28 12:42PM EDT | 145.00 | 49.09 | 56.85 | 58.80 | 0.00 | - | 1 | 1 | 54.86% |
| NET240920P00150000 | 2024-02-22 11:10AM EDT | 150.00 | 52.20 | 53.45 | 54.90 | 0.00 | - | 2 | 2 | 0.00% |
| NET240920P00160000 | 2024-03-19 9:59AM EDT | 160.00 | 67.30 | 71.85 | 75.80 | 0.00 | - | 1 | 1 | 62.60% |
