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
1,0655 -0,0017 (-0,16 %) Gold future
2 298,30 -4,60 (-0,20 %) Bitcoin EUR
56 009,23 -3 499,52 (-5,88 %)
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 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NET250620C00050000 | 2024-04-02 9:30AM EDT | 50.00 | 49.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NET250620C00055000 | 2024-04-30 11:07AM EDT | 55.00 | 44.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NET250620C00060000 | 2024-04-29 1:34PM EDT | 60.00 | 39.01 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| NET250620C00065000 | 2024-04-18 12:36PM EDT | 65.00 | 34.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NET250620C00070000 | 2024-04-10 12:15PM EDT | 70.00 | 38.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NET250620C00075000 | 2024-04-19 3:46PM EDT | 75.00 | 25.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NET250620C00080000 | 2024-04-22 1:45PM EDT | 80.00 | 24.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NET250620C00085000 | 2024-04-30 3:52PM EDT | 85.00 | 24.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NET250620C00090000 | 2024-04-30 1:58PM EDT | 90.00 | 23.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| NET250620C00095000 | 2024-04-29 10:54AM EDT | 95.00 | 21.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| NET250620C00100000 | 2024-04-29 9:32AM EDT | 100.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NET250620C00105000 | 2024-04-26 12:03PM EDT | 105.00 | 16.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NET250620C00110000 | 2024-04-19 3:42PM EDT | 110.00 | 12.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NET250620C00115000 | 2024-04-29 2:38PM EDT | 115.00 | 13.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NET250620C00120000 | 2024-04-29 3:45PM EDT | 120.00 | 12.59 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| NET250620C00125000 | 2024-04-25 2:21PM EDT | 125.00 | 11.06 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| NET250620C00130000 | 2024-04-30 3:55PM EDT | 130.00 | 10.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NET250620C00135000 | 2024-04-22 2:41PM EDT | 135.00 | 8.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NET250620C00140000 | 2024-04-24 12:24PM EDT | 140.00 | 8.45 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| NET250620C00145000 | 2024-04-22 9:48AM EDT | 145.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| NET250620C00150000 | 2024-04-23 3:26PM EDT | 150.00 | 7.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
Options de ventepour20 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NET250620P00045000 | 2024-04-25 10:18AM EDT | 45.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| NET250620P00050000 | 2024-04-23 1:07PM EDT | 50.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NET250620P00055000 | 2024-04-23 10:51AM EDT | 55.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NET250620P00060000 | 2024-04-22 11:46AM EDT | 60.00 | 6.85 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 6.25% |
| NET250620P00065000 | 2024-04-24 11:21AM EDT | 65.00 | 7.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NET250620P00070000 | 2024-04-29 1:34PM EDT | 70.00 | 9.27 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| NET250620P00075000 | 2024-04-19 2:28PM EDT | 75.00 | 12.80 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 3.13% |
| NET250620P00080000 | 2024-04-24 12:05PM EDT | 80.00 | 14.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NET250620P00085000 | 2024-04-22 10:30AM EDT | 85.00 | 17.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| NET250620P00090000 | 2024-04-29 9:32AM EDT | 90.00 | 18.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NET250620P00095000 | 2024-03-21 2:25PM EDT | 95.00 | 19.20 | 23.50 | 23.85 | 0.00 | - | 12 | 22 | 51.25% |
| NET250620P00100000 | 2024-04-26 11:34AM EDT | 100.00 | 24.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NET250620P00105000 | 2024-04-30 1:02PM EDT | 105.00 | 28.00 | 0.00 | 0.00 | 0.00 | - | 152 | 0 | 0.00% |
| NET250620P00110000 | 2024-04-26 11:13AM EDT | 110.00 | 31.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NET250620P00115000 | 2024-04-12 1:35PM EDT | 115.00 | 33.45 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| NET250620P00120000 | 2024-03-25 9:43AM EDT | 120.00 | 35.50 | 0.00 | 0.00 | 0.00 | - | 8 | 8 | 0.00% |
| NET250620P00130000 | 2024-04-12 2:29PM EDT | 130.00 | 44.10 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| NET250620P00150000 | 2024-04-12 12:40PM EDT | 150.00 | 60.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
