NET - Cloudflare, Inc.

NYSE - Nasdaq Cours en temps réel. Devise en USD
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour9 juin 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
NET230609C000250002023-06-06 9:31AM EDT25.0044.2238.8039.350.00-201,121.09%
NET230609C000340002023-05-25 10:42AM EDT34.0024.7029.6030.200.00-13726.56%
NET230609C000350002023-05-19 11:01AM EDT35.0024.2028.7029.200.00-11716.41%
NET230609C000360002023-05-19 10:03AM EDT36.0023.4027.8028.450.00-10743.75%
NET230609C000370002023-06-06 12:15PM EDT37.0032.9626.8027.500.00-22720.70%
NET230609C000380002023-06-07 11:01AM EDT38.0026.7025.7526.450.00-13677.34%
NET230609C000390002023-06-07 1:37PM EDT39.0024.9524.6525.350.00-13620.31%
NET230609C000400002023-06-07 12:57PM EDT40.0023.2023.7524.300.00-210600.39%
NET230609C000410002023-06-07 3:26PM EDT41.0021.3522.9523.400.00-61612.50%
NET230609C000420002023-06-08 10:06AM EDT42.0020.2021.9022.150.00-181548.05%
NET230609C000430002023-06-09 9:57AM EDT43.0022.8520.8521.25-2.20-8.78%258528.91%
NET230609C000440002023-06-07 10:56AM EDT44.0021.0519.8520.150.00-26491.41%
NET230609C000450002023-06-08 9:57AM EDT45.0017.5018.8519.100.00-1136460.94%
NET230609C000455002023-06-07 11:19AM EDT45.5018.7318.5518.850.00-22498.83%
NET230609C000460002023-06-09 9:57AM EDT46.0019.8517.9518.15+1.70+9.37%527454.69%
NET230609C000470002023-06-09 10:04AM EDT47.0019.0016.8517.15+2.35+14.11%186419.53%
NET230609C000480002023-06-09 11:16AM EDT48.0016.8815.7516.10+1.71+11.27%891379.30%
NET230609C000490002023-06-08 3:23PM EDT49.0014.4014.8515.400.00-371398.05%
NET230609C000495002023-06-07 12:05PM EDT49.5016.3514.3514.55+1.40+9.36%127351.56%
NET230609C000500002023-06-09 11:06AM EDT50.0014.7413.9014.10+1.27+9.43%4415350.78%
NET230609C000510002023-06-08 2:48PM EDT51.0012.2012.9013.300.00-457346.88%
NET230609C000520002023-06-09 10:48AM EDT52.0013.7011.9512.10+1.96+16.70%240310.55%
NET230609C000530002023-06-09 11:36AM EDT53.0011.2410.9011.10+0.64+6.04%163284.18%
NET230609C000540002023-06-09 9:57AM EDT54.0011.979.8510.10-3.68-23.51%1761258.20%
NET230609C000550002023-06-09 11:23AM EDT55.009.208.959.15+1.66+22.02%7284248.05%
NET230609C000560002023-06-09 11:26AM EDT56.008.197.908.10+0.59+7.76%6112218.75%
NET230609C000570002023-06-08 3:59PM EDT57.006.186.957.200.00-239206.84%
NET230609C000580002023-06-08 3:46PM EDT58.005.235.806.100.00-355167.97%
NET230609C000590002023-06-08 1:06PM EDT59.004.704.805.150.00-135149.22%
NET230609C000600002023-06-08 3:37PM EDT60.003.503.854.200.00-5356132.23%
NET230609C000610002023-06-09 10:47AM EDT61.004.752.953.30+2.00+72.73%1171118.16%
NET230609C000620002023-06-09 11:37AM EDT62.002.372.022.33+0.68+40.24%12422696.29%
NET230609C000630002023-06-09 11:31AM EDT63.001.151.121.30+0.20+21.05%871,79769.53%
NET230609C000640002023-06-09 11:29AM EDT64.000.500.560.63-0.03-5.66%45680460.55%
NET230609C000650002023-06-09 11:32AM EDT65.000.210.210.25-0.07-25.00%6371,21955.47%
NET230609C000660002023-06-09 11:30AM EDT66.000.090.090.13-0.10-52.63%35121759.77%
NET230609C000670002023-06-09 11:33AM EDT67.000.040.030.04-0.07-63.64%57586658.98%
NET230609C000680002023-06-09 10:54AM EDT68.000.010.010.03-0.07-87.50%23121265.63%
NET230609C000690002023-06-09 11:32AM EDT69.000.020.010.02-0.04-66.67%1462,13773.44%
NET230609C000700002023-06-09 11:22AM EDT70.000.020.000.02-0.03-60.00%12153079.69%
NET230609C000710002023-06-09 10:48AM EDT71.000.030.010.02-0.01-25.00%1,6012,01495.31%
NET230609C000720002023-06-09 11:34AM EDT72.000.010.000.02-0.01-50.00%125274100.00%
NET230609C000730002023-06-09 11:08AM EDT73.000.010.000.01-0.01-50.00%119288100.00%
NET230609C000740002023-06-09 9:38AM EDT74.000.010.000.020.00-3252118.75%
NET230609C000750002023-06-09 10:02AM EDT75.000.010.000.01-0.01-50.00%1339118.75%
NET230609C000760002023-06-08 3:00PM EDT76.000.010.000.020.00-2564137.50%
NET230609C000770002023-06-08 11:20AM EDT77.000.010.000.030.00-1162153.13%
NET230609C000780002023-06-09 10:31AM EDT78.000.010.000.010.00-11,639143.75%
NET230609C000790002023-06-07 11:57AM EDT79.000.020.000.020.00-2153162.50%
NET230609C000800002023-06-09 10:56AM EDT80.000.010.000.030.00-2281178.13%
NET230609C000810002023-06-06 10:41AM EDT81.000.080.000.020.00-3162178.13%
NET230609C000820002023-06-07 11:17AM EDT82.000.020.000.010.00-81638175.00%
NET230609C000830002023-06-07 9:44AM EDT83.000.020.000.030.00-119203.13%
NET230609C000840002023-06-06 10:27AM EDT84.000.050.000.010.00-396187.50%
NET230609C000850002023-06-06 11:42AM EDT85.000.010.000.00-0.01-50.00%19250.00%
NET230609C000860002023-06-07 11:32AM EDT86.000.010.000.010.00-1012200.00%
NET230609C000880002023-06-02 2:46PM EDT88.000.050.000.010.00-11212.50%
NET230609C000900002023-06-02 3:57PM EDT90.000.030.000.010.00-4588231.25%
Options de ventepour9 juin 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
NET230609P000250002023-05-26 11:28AM EDT25.000.010.000.010.00-34600.00%
NET230609P000300002023-05-26 12:21PM EDT30.000.010.000.210.00-1015687.50%
NET230609P000310002023-05-26 11:28AM EDT31.000.030.000.740.00-37821.88%
NET230609P000330002023-05-22 10:31AM EDT33.000.050.000.030.00-45475.00%
NET230609P000340002023-05-17 12:06PM EDT34.000.040.000.030.00-115456.25%
NET230609P000350002023-05-30 2:40PM EDT35.000.010.000.030.00-50105437.50%
NET230609P000360002023-06-07 10:03AM EDT36.000.160.000.030.00-1555418.75%
NET230609P000370002023-05-24 9:33AM EDT37.000.060.000.030.00-412396.88%
NET230609P000380002023-05-22 1:34PM EDT38.000.010.000.030.00-133381.25%
NET230609P000390002023-06-07 10:03AM EDT39.000.160.000.030.00-1537362.50%
NET230609P000400002023-06-02 12:28PM EDT40.000.010.000.030.00-5162343.75%
NET230609P000410002023-05-26 11:22AM EDT41.000.030.000.030.00-250328.13%
NET230609P000420002023-05-30 1:07PM EDT42.000.020.000.030.00-334312.50%
NET230609P000430002023-06-01 2:01PM EDT43.000.020.000.030.00-134293.75%
NET230609P000440002023-06-01 3:18PM EDT44.000.020.000.030.00-118281.25%
NET230609P000450002023-06-08 2:48PM EDT45.000.020.000.690.00-1102435.55%
NET230609P000460002023-06-06 11:09AM EDT46.000.010.000.010.00-102238225.00%
NET230609P000470002023-05-31 9:49AM EDT47.000.030.000.010.00-131206.25%
NET230609P000480002023-05-30 3:28PM EDT48.000.030.000.010.00-812193.75%
NET230609P000485002023-05-31 2:14PM EDT48.500.010.000.010.00--4187.50%
NET230609P000490002023-06-08 12:44PM EDT49.000.010.000.010.00-370181.25%
NET230609P000495002023-05-31 2:05PM EDT49.500.020.000.030.00--3196.88%
NET230609P000500002023-06-07 2:53PM EDT50.000.010.000.010.00-20210168.75%
NET230609P000510002023-06-05 3:55PM EDT51.000.010.000.020.00-1937168.75%
NET230609P000520002023-06-08 10:50AM EDT52.000.020.000.020.00-223156.25%
NET230609P000530002023-06-07 11:15AM EDT53.000.010.000.020.00-1033140.63%
NET230609P000540002023-06-08 9:34AM EDT54.000.030.000.020.00-4255128.13%
NET230609P000550002023-06-08 11:48AM EDT55.000.010.000.020.00-164457115.63%
NET230609P000560002023-06-08 1:28PM EDT56.000.010.000.020.00-3133103.13%
NET230609P000570002023-06-08 12:41PM EDT57.000.030.000.020.00-12338990.63%
NET230609P000580002023-06-08 12:01PM EDT58.000.010.010.02-0.02-66.67%125281.25%
NET230609P000590002023-06-09 11:22AM EDT59.000.010.010.02-0.02-66.67%3281868.75%
NET230609P000600002023-06-09 10:56AM EDT60.000.010.010.02-0.11-91.67%33186654.69%
NET230609P000610002023-06-09 11:23AM EDT61.000.010.020.04-0.21-95.45%14228749.22%
NET230609P000620002023-06-09 11:31AM EDT62.000.080.060.08-0.31-79.49%30045340.23%
NET230609P000630002023-06-09 11:37AM EDT63.000.160.190.21-0.67-80.72%14422532.23%
NET230609P000640002023-06-09 11:21AM EDT64.000.470.540.60-0.82-63.57%10679323.63%
NET230609P000650002023-06-09 11:38AM EDT65.001.211.171.27-0.89-42.38%2614460.00%
NET230609P000660002023-06-09 11:35AM EDT66.001.752.002.20-1.26-41.86%867890.00%
NET230609P000670002023-06-09 11:17AM EDT67.002.562.803.05-1.46-36.32%911880.00%
NET230609P000680002023-06-09 11:09AM EDT68.003.103.854.10-1.87-37.63%252010.00%
NET230609P000690002023-06-09 10:42AM EDT69.003.354.805.20-2.34-41.12%193630.00%
NET230609P000700002023-06-09 11:19AM EDT70.005.505.856.05-1.53-21.76%1132510.00%
NET230609P000710002023-06-09 10:44AM EDT71.005.406.907.15-2.32-30.05%81760.00%
NET230609P000720002023-06-09 10:44AM EDT72.007.107.908.20-1.10-13.41%61150.00%
NET230609P000730002023-06-09 10:17AM EDT73.007.108.909.10-2.65-27.18%6530.00%
NET230609P000740002023-06-07 10:48AM EDT74.008.439.9010.150.00-1000.00%
NET230609P000750002023-06-08 10:39AM EDT75.0012.2510.9011.250.00-310.00%
NET230609P000800002023-06-09 11:37AM EDT80.0015.8515.9016.10-1.30-7.58%13100.00%
NET230609P000900002023-06-01 9:53AM EDT90.0021.3525.7026.200.00--00.00%