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
1,0667 -0,0006 (-0,05 %) Gold future
2 295,30 -7,60 (-0,33 %) Bitcoin EUR
53 805,98 -5 363,18 (-9,06 %)
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’achatpour20 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NET241220C00040000 | 2024-03-26 12:25PM EDT | 40.00 | 60.75 | 46.80 | 50.75 | 0.00 | - | 1 | 1 | 72.49% |
| NET241220C00045000 | 2024-01-26 1:09PM EDT | 45.00 | 40.25 | 54.00 | 58.95 | 0.00 | - | 1 | 1 | 161.11% |
| NET241220C00050000 | 2024-04-08 10:47AM EDT | 50.00 | 48.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NET241220C00055000 | 2024-03-08 12:43PM EDT | 55.00 | 49.45 | 43.80 | 46.05 | 0.00 | - | 5 | 6 | 118.49% |
| NET241220C00060000 | 2024-04-17 3:22PM EDT | 60.00 | 34.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NET241220C00065000 | 2024-04-04 3:50PM EDT | 65.00 | 35.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NET241220C00070000 | 2024-04-26 2:20PM EDT | 70.00 | 26.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NET241220C00075000 | 2024-04-26 9:48AM EDT | 75.00 | 24.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NET241220C00080000 | 2024-04-29 2:32PM EDT | 80.00 | 21.70 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| NET241220C00085000 | 2024-04-30 3:53PM EDT | 85.00 | 18.31 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NET241220C00090000 | 2024-04-23 12:23PM EDT | 90.00 | 16.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.78% |
| NET241220C00095000 | 2024-04-29 1:50PM EDT | 95.00 | 14.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NET241220C00100000 | 2024-04-29 11:44AM EDT | 100.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| NET241220C00105000 | 2024-04-24 1:04PM EDT | 105.00 | 10.79 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NET241220C00110000 | 2024-04-16 12:07PM EDT | 110.00 | 10.83 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| NET241220C00115000 | 2024-04-17 12:12PM EDT | 115.00 | 8.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NET241220C00120000 | 2024-04-29 2:40PM EDT | 120.00 | 7.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NET241220C00125000 | 2024-04-30 10:12AM EDT | 125.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| NET241220C00130000 | 2024-04-26 2:02PM EDT | 130.00 | 5.42 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| NET241220C00135000 | 2024-04-22 2:27PM EDT | 135.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NET241220C00140000 | 2024-04-30 2:00PM EDT | 140.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| NET241220C00145000 | 2024-03-27 2:10PM EDT | 145.00 | 5.80 | 3.50 | 3.65 | 0.00 | - | 4 | 118 | 57.90% |
| NET241220C00150000 | 2024-04-29 3:12PM EDT | 150.00 | 3.31 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| NET241220C00155000 | 2024-04-24 11:43AM EDT | 155.00 | 2.66 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| NET241220C00160000 | 2024-04-19 12:49PM EDT | 160.00 | 1.99 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| NET241220C00165000 | 2024-04-19 3:56PM EDT | 165.00 | 1.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NET241220C00170000 | 2024-04-23 2:00PM EDT | 170.00 | 1.89 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
Options de ventepour20 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NET241220P00040000 | 2024-04-22 3:20PM EDT | 40.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| NET241220P00045000 | 2024-04-26 2:02PM EDT | 45.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| NET241220P00050000 | 2024-04-30 12:54PM EDT | 50.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 12.50% |
| NET241220P00055000 | 2024-04-30 1:04PM EDT | 55.00 | 2.52 | 0.00 | 0.00 | 0.00 | - | 208 | 0 | 12.50% |
| NET241220P00060000 | 2024-04-29 9:51AM EDT | 60.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NET241220P00065000 | 2024-04-25 12:45PM EDT | 65.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NET241220P00070000 | 2024-04-30 10:11AM EDT | 70.00 | 5.87 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NET241220P00075000 | 2024-04-16 2:09PM EDT | 75.00 | 8.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NET241220P00080000 | 2024-04-29 10:16AM EDT | 80.00 | 9.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NET241220P00085000 | 2024-04-29 1:00PM EDT | 85.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| NET241220P00090000 | 2024-04-23 10:06AM EDT | 90.00 | 15.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NET241220P00095000 | 2024-04-17 11:57AM EDT | 95.00 | 18.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NET241220P00100000 | 2024-04-17 11:26AM EDT | 100.00 | 21.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NET241220P00105000 | 2024-04-05 2:30PM EDT | 105.00 | 21.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NET241220P00110000 | 2024-04-16 11:22AM EDT | 110.00 | 27.80 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| NET241220P00115000 | 2024-04-22 2:39PM EDT | 115.00 | 34.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| NET241220P00120000 | 2024-03-04 12:41PM EDT | 120.00 | 29.95 | 31.80 | 32.70 | 0.00 | - | 1 | 6 | 19.04% |
| NET241220P00125000 | 2024-02-21 11:36AM EDT | 125.00 | 36.50 | 33.60 | 35.75 | 0.00 | - | 1 | 56 | 0.00% |
| NET241220P00130000 | 2024-03-05 4:38PM EDT | 130.00 | 38.75 | 40.65 | 41.15 | 0.00 | - | 2 | 8 | 0.00% |
| NET241220P00150000 | 2024-04-23 1:51PM EDT | 150.00 | 62.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NET241220P00160000 | 2024-04-01 9:39AM EDT | 160.00 | 64.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
