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
1,0675 -0,0050 (-0,47 %) HANG SENG
17 763,03 +16,12 (+0,09 %) Bitcoin EUR
56 095,22 -3 034,40 (-5,13 %)
Cloudflare, Inc. (NET)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| NET250117C00020000 | 2024-02-28 3:18PM EDT | 20.00 | 78.30 | 75.80 | 79.80 | 0.00 | - | 1 | 120 | 266.11% |
| NET250117C00022500 | 2023-11-30 3:15PM EDT | 22.50 | 56.90 | 60.65 | 63.00 | 0.00 | - | 1 | 32 | 0.00% |
| NET250117C00025000 | 2024-04-15 10:15AM EDT | 25.00 | 69.73 | 61.95 | 65.65 | 0.00 | - | 1 | 54 | 104.79% |
| NET250117C00030000 | 2024-04-30 3:55PM EDT | 30.00 | 59.05 | 58.05 | 60.15 | -9.15 | -13.42% | 1 | 126 | 95.26% |
| NET250117C00035000 | 2024-02-16 4:46PM EDT | 35.00 | 65.47 | 56.50 | 61.50 | 0.00 | - | 1 | 345 | 132.04% |
| NET250117C00040000 | 2024-04-15 1:46PM EDT | 40.00 | 53.45 | 48.45 | 51.15 | 0.00 | - | 2 | 149 | 80.03% |
| NET250117C00045000 | 2024-04-02 11:30AM EDT | 45.00 | 51.70 | 45.35 | 45.85 | 0.00 | - | 2 | 759 | 76.95% |
| NET250117C00050000 | 2024-04-30 2:06PM EDT | 50.00 | 42.60 | 40.45 | 41.70 | +1.70 | +4.16% | 2 | 334 | 70.78% |
| NET250117C00055000 | 2024-04-23 2:03PM EDT | 55.00 | 38.50 | 36.60 | 39.30 | 0.00 | - | 1 | 300 | 73.24% |
| NET250117C00060000 | 2024-04-19 9:39AM EDT | 60.00 | 32.36 | 33.45 | 35.10 | 0.00 | - | 2 | 1,715 | 70.84% |
| NET250117C00065000 | 2024-04-15 1:19PM EDT | 65.00 | 34.50 | 29.00 | 32.10 | 0.00 | - | 397 | 550 | 67.51% |
| NET250117C00070000 | 2024-04-30 1:03PM EDT | 70.00 | 28.20 | 25.35 | 27.25 | +1.00 | +3.68% | 1 | 3,051 | 61.44% |
| NET250117C00075000 | 2024-04-30 1:03PM EDT | 75.00 | 25.46 | 22.25 | 24.35 | +1.25 | +5.16% | 1 | 801 | 60.24% |
| NET250117C00080000 | 2024-04-30 9:30AM EDT | 80.00 | 22.50 | 21.25 | 23.00 | -0.05 | -0.22% | 1 | 820 | 65.01% |
| NET250117C00085000 | 2024-04-29 11:39AM EDT | 85.00 | 20.18 | 18.85 | 19.05 | 0.00 | - | 1 | 1,109 | 61.40% |
| NET250117C00090000 | 2024-04-29 11:34AM EDT | 90.00 | 17.90 | 16.60 | 16.80 | 0.00 | - | 7 | 903 | 60.48% |
| NET250117C00095000 | 2024-04-30 3:01PM EDT | 95.00 | 15.00 | 14.65 | 14.85 | -0.30 | -1.96% | 2 | 870 | 59.92% |
| NET250117C00100000 | 2024-04-30 10:32AM EDT | 100.00 | 14.65 | 12.85 | 13.05 | +0.15 | +1.03% | 11 | 2,993 | 59.24% |
| NET250117C00105000 | 2024-04-30 3:55PM EDT | 105.00 | 11.36 | 11.15 | 11.50 | -0.39 | -3.32% | 13 | 790 | 58.56% |
| NET250117C00110000 | 2024-04-30 11:59AM EDT | 110.00 | 11.45 | 9.25 | 10.05 | +0.90 | +8.53% | 2 | 753 | 57.14% |
| NET250117C00115000 | 2024-04-29 3:18PM EDT | 115.00 | 9.35 | 8.60 | 8.80 | 0.00 | - | 1 | 536 | 57.73% |
| NET250117C00120000 | 2024-04-30 3:30PM EDT | 120.00 | 7.75 | 7.50 | 7.70 | -0.50 | -6.06% | 2 | 704 | 57.32% |
| NET250117C00125000 | 2024-04-30 12:47PM EDT | 125.00 | 7.15 | 6.55 | 6.75 | +0.07 | +0.99% | 4 | 804 | 57.03% |
| NET250117C00130000 | 2024-04-24 1:42PM EDT | 130.00 | 6.05 | 5.75 | 5.90 | 0.00 | - | 1 | 429 | 56.79% |
| NET250117C00135000 | 2024-04-23 3:22PM EDT | 135.00 | 5.19 | 5.00 | 5.15 | 0.00 | - | 6 | 105 | 56.48% |
| NET250117C00140000 | 2024-04-26 10:54AM EDT | 140.00 | 4.80 | 4.35 | 4.50 | 0.00 | - | 1 | 228 | 56.21% |
| NET250117C00145000 | 2024-04-15 2:17PM EDT | 145.00 | 5.06 | 3.80 | 3.95 | 0.00 | - | 2 | 104 | 56.06% |
| NET250117C00150000 | 2024-04-30 3:22PM EDT | 150.00 | 3.40 | 3.30 | 3.50 | -0.45 | -11.69% | 4 | 1,120 | 55.95% |
| NET250117C00155000 | 2024-04-12 1:15PM EDT | 155.00 | 4.65 | 2.90 | 3.05 | 0.00 | - | 1 | 97 | 55.79% |
| NET250117C00160000 | 2024-04-30 1:01PM EDT | 160.00 | 2.85 | 2.57 | 2.71 | +0.01 | +0.35% | 33 | 135 | 55.86% |
| NET250117C00165000 | 2024-04-29 3:50PM EDT | 165.00 | 2.52 | 2.25 | 2.37 | 0.00 | - | 192 | 20 | 55.71% |
| NET250117C00170000 | 2024-04-29 3:29PM EDT | 170.00 | 2.22 | 1.97 | 2.10 | 0.00 | - | 52 | 338 | 55.66% |
Options de ventepour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| NET250117P00020000 | 2024-04-01 10:07AM EDT | 20.00 | 0.11 | 0.01 | 0.26 | 0.00 | - | 20 | 330 | 79.30% |
| NET250117P00022500 | 2024-04-05 3:56PM EDT | 22.50 | 0.11 | 0.03 | 0.31 | 0.00 | - | 1 | 136 | 75.59% |
| NET250117P00025000 | 2024-04-09 10:05AM EDT | 25.00 | 0.13 | 0.05 | 0.37 | 0.00 | - | 2 | 135 | 72.27% |
| NET250117P00030000 | 2024-04-16 9:48AM EDT | 30.00 | 0.35 | 0.15 | 0.40 | 0.00 | - | 20 | 1,598 | 65.04% |
| NET250117P00035000 | 2024-04-18 10:06AM EDT | 35.00 | 0.52 | 0.40 | 0.60 | 0.00 | - | 1 | 407 | 62.70% |
| NET250117P00040000 | 2024-04-26 2:33PM EDT | 40.00 | 0.85 | 0.53 | 0.90 | 0.00 | - | 5 | 815 | 58.59% |
| NET250117P00045000 | 2024-04-19 2:46PM EDT | 45.00 | 1.51 | 1.28 | 1.42 | 0.00 | - | 1 | 628 | 59.30% |
| NET250117P00050000 | 2024-04-26 9:30AM EDT | 50.00 | 1.75 | 1.92 | 2.10 | -0.19 | -9.79% | 3 | 953 | 57.70% |
| NET250117P00055000 | 2024-04-30 11:41AM EDT | 55.00 | 2.55 | 2.79 | 3.00 | -0.12 | -4.49% | 2 | 4,637 | 56.45% |
| NET250117P00060000 | 2024-04-30 2:26PM EDT | 60.00 | 3.85 | 3.90 | 4.05 | +0.08 | +2.12% | 203 | 11,340 | 55.10% |
| NET250117P00065000 | 2024-04-30 2:18PM EDT | 65.00 | 5.15 | 5.25 | 5.35 | -0.50 | -8.85% | 26 | 3,943 | 53.88% |
| NET250117P00070000 | 2024-04-30 10:00AM EDT | 70.00 | 6.37 | 6.85 | 7.05 | +0.17 | +2.74% | 1 | 1,039 | 53.04% |
| NET250117P00075000 | 2024-04-30 2:37PM EDT | 75.00 | 8.67 | 8.10 | 8.95 | +0.02 | +0.23% | 1 | 1,780 | 50.87% |
| NET250117P00080000 | 2024-04-30 12:33PM EDT | 80.00 | 10.55 | 11.00 | 11.15 | +0.25 | +2.43% | 15 | 2,391 | 51.52% |
| NET250117P00085000 | 2024-04-30 2:47PM EDT | 85.00 | 13.22 | 13.45 | 14.05 | +0.42 | +3.28% | 65 | 1,285 | 51.53% |
| NET250117P00090000 | 2024-04-30 1:40PM EDT | 90.00 | 15.75 | 16.10 | 16.45 | +0.60 | +3.96% | 60 | 757 | 50.13% |
| NET250117P00095000 | 2024-04-30 1:24PM EDT | 95.00 | 18.55 | 19.05 | 19.30 | +0.60 | +3.34% | 43 | 253 | 49.62% |
| NET250117P00100000 | 2024-04-30 11:35AM EDT | 100.00 | 20.85 | 22.20 | 22.50 | -1.15 | -5.23% | 29 | 289 | 48.93% |
| NET250117P00105000 | 2024-04-12 1:21PM EDT | 105.00 | 23.27 | 25.60 | 26.50 | 0.00 | - | 9 | 129 | 50.27% |
| NET250117P00110000 | 2024-03-14 3:56PM EDT | 110.00 | 26.65 | 25.85 | 27.35 | 0.00 | - | 1 | 167 | 39.44% |
| NET250117P00115000 | 2024-03-12 1:52PM EDT | 115.00 | 28.75 | 26.90 | 28.40 | 0.00 | - | 32 | 74 | 23.78% |
| NET250117P00120000 | 2024-04-30 2:07PM EDT | 120.00 | 36.20 | 36.25 | 37.45 | +1.57 | +4.53% | 9 | 202 | 46.83% |
| NET250117P00125000 | 2024-04-30 1:50PM EDT | 125.00 | 40.05 | 39.70 | 41.35 | -3.10 | -7.18% | 1 | 187 | 45.24% |
| NET250117P00130000 | 2024-04-30 1:43PM EDT | 130.00 | 44.40 | 44.95 | 45.65 | +12.05 | +37.25% | 1 | 1 | 44.75% |
| NET250117P00135000 | 2024-04-30 1:59PM EDT | 135.00 | 48.50 | 49.00 | 50.65 | +12.60 | +35.10% | 1 | 1 | 47.31% |
| NET250117P00140000 | 2024-03-12 1:52PM EDT | 140.00 | 47.75 | 46.75 | 47.75 | 0.00 | - | - | 32 | 0.00% |
| NET250117P00150000 | 2024-04-30 12:13PM EDT | 150.00 | 61.10 | 62.55 | 64.00 | +6.25 | +11.39% | 1 | 3 | 44.09% |
| NET250117P00170000 | 2024-04-02 3:32PM EDT | 170.00 | 75.00 | 81.40 | 84.05 | 0.00 | - | - | 0 | 51.51% |
