La bourse ferme dans 1 h 2 min
CAC 40
8 020,10 -45,05 (-0,56 %) Euro Stoxx 50
4 950,22 -30,87 (-0,62 %) Dow Jones
38 214,83 -171,26 (-0,45 %) EUR/USD
1,0717 -0,0008 (-0,08 %) Gold future
2 316,40 -41,30 (-1,75 %) Bitcoin EUR
58 726,11 -631,68 (-1,06 %)
Cloudflare, Inc. (NET)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:28AM EDT. Marché ouvert.
Options d’achatpour19 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NET251219C00022500 | 2024-04-25 3:45PM EDT | 22.50 | 66.80 | 68.50 | 73.00 | 0.00 | - | 1 | 34 | 87.84% |
| NET251219C00025000 | 2024-03-20 11:49AM EDT | 25.00 | 75.00 | 60.00 | 65.00 | 0.00 | - | 2 | 15 | 0.00% |
| NET251219C00030000 | 2024-04-09 10:05AM EDT | 30.00 | 69.84 | 62.65 | 67.00 | 0.00 | - | 3 | 27 | 83.28% |
| NET251219C00035000 | 2024-02-23 2:52PM EDT | 35.00 | 68.77 | 64.00 | 68.95 | 0.00 | - | 20 | 29 | 111.63% |
| NET251219C00040000 | 2024-02-14 1:33PM EDT | 40.00 | 69.70 | 57.45 | 59.15 | 0.00 | - | 1 | 313 | 82.73% |
| NET251219C00045000 | 2024-03-26 3:01PM EDT | 45.00 | 62.00 | 48.95 | 50.40 | 0.00 | - | 2 | 37 | 55.82% |
| NET251219C00050000 | 2024-04-22 12:35PM EDT | 50.00 | 43.16 | 48.10 | 50.00 | 0.00 | - | 1 | 56 | 68.03% |
| NET251219C00055000 | 2024-04-17 3:57PM EDT | 55.00 | 43.88 | 45.15 | 47.65 | 0.00 | - | 2 | 60 | 68.87% |
| NET251219C00060000 | 2024-04-17 3:22PM EDT | 60.00 | 41.20 | 42.25 | 44.15 | 0.00 | - | 1 | 181 | 67.10% |
| NET251219C00065000 | 2024-03-06 10:45AM EDT | 65.00 | 47.00 | 44.10 | 45.20 | 0.00 | - | 2 | 162 | 79.11% |
| NET251219C00070000 | 2024-04-23 12:48PM EDT | 70.00 | 35.70 | 36.95 | 37.90 | 0.00 | - | 3 | 133 | 64.48% |
| NET251219C00075000 | 2024-04-17 3:57PM EDT | 75.00 | 33.83 | 33.75 | 36.70 | 0.00 | - | 4 | 193 | 64.55% |
| NET251219C00080000 | 2024-04-17 1:20PM EDT | 80.00 | 31.37 | 32.30 | 33.70 | 0.00 | - | 1 | 161 | 64.14% |
| NET251219C00085000 | 2024-04-22 12:03PM EDT | 85.00 | 25.15 | 29.25 | 30.85 | 0.00 | - | 1 | 61 | 61.66% |
| NET251219C00090000 | 2024-04-22 12:00PM EDT | 90.00 | 23.45 | 27.75 | 29.90 | 0.00 | - | 1 | 130 | 63.06% |
| NET251219C00095000 | 2024-04-22 10:47AM EDT | 95.00 | 21.55 | 26.05 | 26.60 | 0.00 | - | 1 | 132 | 61.18% |
| NET251219C00100000 | 2024-04-29 9:56AM EDT | 100.00 | 24.30 | 22.95 | 24.75 | 0.00 | - | 1 | 84 | 59.17% |
| NET251219C00105000 | 2024-04-22 3:10PM EDT | 105.00 | 19.35 | 22.50 | 23.05 | 0.00 | - | 2 | 214 | 60.06% |
| NET251219C00110000 | 2024-04-29 3:58PM EDT | 110.00 | 20.75 | 20.95 | 21.40 | 0.00 | - | 7 | 47 | 59.55% |
| NET251219C00115000 | 2024-04-03 9:35AM EDT | 115.00 | 22.31 | 19.35 | 19.90 | 0.00 | - | 2 | 19 | 58.95% |
| NET251219C00120000 | 2024-03-20 3:51PM EDT | 120.00 | 23.20 | 13.65 | 15.00 | 0.00 | - | 1 | 10 | 50.07% |
| NET251219C00125000 | 2024-03-21 1:13PM EDT | 125.00 | 21.17 | 12.90 | 14.05 | 0.00 | - | 1 | 73 | 50.57% |
| NET251219C00130000 | 2024-04-29 3:36PM EDT | 130.00 | 15.31 | 15.35 | 16.10 | 0.00 | - | 1 | 6 | 57.66% |
| NET251219C00135000 | 2024-04-23 2:23PM EDT | 135.00 | 13.65 | 14.45 | 15.00 | 0.00 | - | 1 | 3 | 57.55% |
| NET251219C00140000 | 2024-04-22 2:47PM EDT | 140.00 | 11.37 | 13.40 | 14.00 | 0.00 | - | 1 | 3 | 57.23% |
| NET251219C00145000 | 2024-04-25 11:14AM EDT | 145.00 | 11.05 | 12.35 | 13.05 | 0.00 | - | 3 | 2 | 56.82% |
| NET251219C00150000 | 2024-04-25 2:21PM EDT | 150.00 | 10.71 | 11.65 | 12.20 | 0.00 | - | 2 | 9 | 56.79% |
| NET251219C00155000 | 2024-04-05 11:01AM EDT | 155.00 | 14.11 | 11.00 | 11.35 | 0.00 | - | 2 | 1 | 56.69% |
| NET251219C00160000 | 2024-04-24 2:05PM EDT | 160.00 | 9.50 | 10.15 | 10.70 | 0.00 | - | 1 | 63 | 56.47% |
| NET251219C00165000 | 2024-04-22 12:19PM EDT | 165.00 | 7.55 | 9.30 | 10.00 | 0.00 | - | 4 | 6 | 56.07% |
| NET251219C00170000 | 2024-04-25 10:28AM EDT | 170.00 | 7.85 | 9.00 | 9.40 | 0.00 | - | 1 | 17 | 56.36% |
Options de ventepour19 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NET251219P00022500 | 2024-03-18 9:35AM EDT | 22.50 | 0.90 | 0.36 | 1.10 | 0.00 | - | 15 | 155 | 65.89% |
| NET251219P00025000 | 2024-03-01 12:23PM EDT | 25.00 | 1.13 | 0.52 | 1.29 | 0.00 | - | 2 | 780 | 63.97% |
| NET251219P00030000 | 2024-04-02 12:35PM EDT | 30.00 | 1.47 | 0.93 | 1.92 | 0.00 | - | 4 | 106 | 61.72% |
| NET251219P00035000 | 2024-04-29 3:33PM EDT | 35.00 | 2.17 | 1.83 | 2.25 | 0.00 | - | 7 | 72 | 59.34% |
| NET251219P00040000 | 2024-03-26 11:42AM EDT | 40.00 | 2.63 | 3.00 | 3.20 | 0.00 | - | 4 | 99 | 59.20% |
| NET251219P00045000 | 2024-03-07 3:41PM EDT | 45.00 | 3.44 | 3.55 | 5.20 | 0.00 | - | 2 | 36 | 58.91% |
| NET251219P00050000 | 2024-04-25 12:23PM EDT | 50.00 | 5.45 | 4.90 | 5.25 | 0.00 | - | 2 | 149 | 55.13% |
| NET251219P00055000 | 2024-03-08 10:36AM EDT | 55.00 | 5.60 | 5.95 | 6.15 | 0.00 | - | 2 | 102 | 52.44% |
| NET251219P00060000 | 2024-04-22 1:17PM EDT | 60.00 | 8.80 | 7.05 | 8.20 | 0.00 | - | 1 | 115 | 51.59% |
| NET251219P00065000 | 2024-04-11 10:37AM EDT | 65.00 | 9.35 | 9.20 | 10.05 | 0.00 | - | 1 | 242 | 51.50% |
| NET251219P00070000 | 2024-04-29 2:38PM EDT | 70.00 | 11.97 | 11.20 | 12.20 | 0.00 | - | 1 | 136 | 50.98% |
| NET251219P00075000 | 2024-04-18 2:37PM EDT | 75.00 | 14.65 | 13.65 | 14.05 | 0.00 | - | 1 | 133 | 50.17% |
| NET251219P00080000 | 2024-03-07 3:00PM EDT | 80.00 | 13.31 | 14.75 | 15.10 | 0.00 | - | 24 | 30 | 46.74% |
| NET251219P00085000 | 2024-03-20 2:56PM EDT | 85.00 | 17.02 | 20.15 | 20.70 | 0.00 | - | 1 | 30 | 52.76% |
| NET251219P00090000 | 2024-04-08 3:22PM EDT | 90.00 | 20.35 | 20.10 | 22.00 | 0.00 | - | 1 | 7 | 49.38% |
| NET251219P00095000 | 2024-04-25 3:23PM EDT | 95.00 | 25.25 | 23.75 | 24.50 | 0.00 | - | 4 | 25 | 47.89% |
| NET251219P00100000 | 2024-02-09 11:13AM EDT | 100.00 | 20.70 | 24.75 | 25.45 | 0.00 | - | - | 2 | 42.76% |
| NET251219P00105000 | 2024-02-23 2:05PM EDT | 105.00 | 27.10 | 27.60 | 28.45 | 0.00 | - | 8 | 9 | 41.81% |
| NET251219P00165000 | 2024-04-19 11:04AM EDT | 165.00 | 81.20 | 76.40 | 77.45 | 0.00 | - | 22 | 22 | 38.86% |
