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
2 295,10 -7,80 (-0,34 %) Bitcoin EUR
53 762,55 -5 320,02 (-9,00 %)
Cloudflare, Inc. (NET)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:04PM EDT
Avant Bourse :
Options d’achatpour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| NET260116C00030000 | 2024-04-18 11:40AM EDT | 30.00 | 62.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NET260116C00035000 | 2024-03-06 2:46PM EDT | 35.00 | 67.50 | 64.00 | 68.50 | 0.00 | - | 1 | 66 | 125.68% |
| NET260116C00040000 | 2024-04-17 3:55PM EDT | 40.00 | 55.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NET260116C00045000 | 2024-04-09 1:14PM EDT | 45.00 | 59.75 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NET260116C00050000 | 2024-04-26 3:51PM EDT | 50.00 | 47.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NET260116C00055000 | 2024-03-18 3:54PM EDT | 55.00 | 50.70 | 44.20 | 45.15 | 0.00 | - | 1 | 69 | 71.56% |
| NET260116C00060000 | 2024-04-22 9:30AM EDT | 60.00 | 38.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NET260116C00065000 | 2024-04-30 10:45AM EDT | 65.00 | 41.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NET260116C00070000 | 2024-04-30 2:21PM EDT | 70.00 | 37.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NET260116C00075000 | 2024-04-19 3:54PM EDT | 75.00 | 30.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NET260116C00080000 | 2024-04-30 3:54PM EDT | 80.00 | 31.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| NET260116C00085000 | 2024-04-30 2:55PM EDT | 85.00 | 29.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NET260116C00090000 | 2024-04-30 11:13AM EDT | 90.00 | 29.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| NET260116C00095000 | 2024-04-26 3:33PM EDT | 95.00 | 24.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NET260116C00100000 | 2024-04-30 2:55PM EDT | 100.00 | 23.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| NET260116C00105000 | 2024-04-22 11:11AM EDT | 105.00 | 19.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NET260116C00110000 | 2024-04-26 12:47PM EDT | 110.00 | 20.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NET260116C00115000 | 2024-04-30 10:38AM EDT | 115.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NET260116C00120000 | 2024-04-29 10:51AM EDT | 120.00 | 18.60 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 6.25% |
| NET260116C00125000 | 2024-04-30 10:48AM EDT | 125.00 | 18.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| NET260116C00130000 | 2024-04-29 10:32AM EDT | 130.00 | 16.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NET260116C00135000 | 2024-04-22 2:54PM EDT | 135.00 | 12.70 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| NET260116C00140000 | 2024-04-24 2:05PM EDT | 140.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NET260116C00145000 | 2024-04-15 2:16PM EDT | 145.00 | 14.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NET260116C00150000 | 2024-04-22 9:35AM EDT | 150.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| NET260116C00155000 | 2024-04-29 2:00PM EDT | 155.00 | 11.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NET260116C00160000 | 2024-04-15 2:32PM EDT | 160.00 | 11.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NET260116C00165000 | 2024-04-29 11:33AM EDT | 165.00 | 9.88 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 12.50% |
| NET260116C00170000 | 2024-04-30 10:46AM EDT | 170.00 | 10.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
Options de ventepour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| NET260116P00030000 | 2024-04-02 12:35PM EDT | 30.00 | 1.52 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| NET260116P00035000 | 2024-04-30 3:08PM EDT | 35.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 12.50% |
| NET260116P00040000 | 2024-04-29 1:45PM EDT | 40.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| NET260116P00045000 | 2024-04-05 12:19PM EDT | 45.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| NET260116P00050000 | 2024-04-22 11:03AM EDT | 50.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NET260116P00055000 | 2024-04-18 3:45PM EDT | 55.00 | 7.21 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| NET260116P00060000 | 2024-04-22 2:18PM EDT | 60.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| NET260116P00065000 | 2024-04-29 1:47PM EDT | 65.00 | 10.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NET260116P00070000 | 2024-04-30 2:19PM EDT | 70.00 | 12.59 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NET260116P00075000 | 2024-04-29 3:36PM EDT | 75.00 | 14.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NET260116P00080000 | 2024-04-30 10:11AM EDT | 80.00 | 16.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NET260116P00085000 | 2024-04-19 12:41PM EDT | 85.00 | 20.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.78% |
| NET260116P00090000 | 2024-04-19 1:36PM EDT | 90.00 | 23.35 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| NET260116P00095000 | 2024-04-30 1:00PM EDT | 95.00 | 24.90 | 0.00 | 0.00 | 0.00 | - | 152 | 0 | 0.00% |
| NET260116P00100000 | 2024-04-22 2:06PM EDT | 100.00 | 29.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NET260116P00105000 | 2024-02-14 4:03PM EDT | 105.00 | 25.90 | 29.60 | 31.10 | 0.00 | - | 1 | 1 | 42.77% |
| NET260116P00110000 | 2024-03-05 11:20AM EDT | 110.00 | 31.89 | 31.90 | 32.45 | 0.00 | - | 1 | 202 | 37.52% |
| NET260116P00115000 | 2024-03-25 11:52AM EDT | 115.00 | 35.10 | 36.90 | 39.45 | 0.00 | - | 1 | 3 | 44.57% |
| NET260116P00120000 | 2024-04-22 1:28PM EDT | 120.00 | 42.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NET260116P00130000 | 2024-04-04 11:13AM EDT | 130.00 | 45.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NET260116P00145000 | 2024-02-29 3:45PM EDT | 145.00 | 54.75 | 55.00 | 56.95 | 0.00 | - | - | 2 | 0.00% |
| NET260116P00150000 | 2024-04-19 3:36PM EDT | 150.00 | 68.85 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| NET260116P00155000 | 2024-04-23 12:46PM EDT | 155.00 | 69.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NET260116P00160000 | 2024-04-19 12:30PM EDT | 160.00 | 77.70 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| NET260116P00165000 | 2024-04-19 10:37AM EDT | 165.00 | 81.65 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| NET260116P00170000 | 2024-04-19 10:19AM EDT | 170.00 | 85.85 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
