La bourse ferme dans 2 h 29 min

Cloudflare, Inc. (NET)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
44,27+0,67 (+1,54 %)
À la clôture : 04:00PM EST
44,73 +0,46 (+1,04 %)
Avant Bourse : 09:00AM EST
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour9 décembre 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
NET221209C000310002022-12-02 1:44PM EST31.0017.600.000.000.00-110.00%
NET221209C000355002022-12-02 11:14AM EST35.5012.950.000.000.00-110.00%
NET221209C000365002022-12-07 10:27AM EST36.507.200.000.000.00-10130.00%
NET221209C000370002022-11-30 11:13AM EST37.009.050.000.000.00--50.00%
NET221209C000380002022-12-05 10:51AM EST38.007.700.000.000.00-2100.00%
NET221209C000385002022-11-29 2:29PM EST38.506.950.000.000.00--10.00%
NET221209C000390002022-12-07 9:31AM EST39.004.850.000.000.00-1130.00%
NET221209C000395002022-12-07 1:42PM EST39.505.100.000.000.00-220.00%
NET221209C000400002022-12-06 3:55PM EST40.003.790.000.000.00-7150.00%
NET221209C000405002022-12-07 10:02AM EST40.503.750.000.000.00-10120.00%
NET221209C000410002022-12-07 11:27AM EST41.003.500.000.000.00-5530.00%
NET221209C000415002022-12-07 10:45AM EST41.503.200.000.000.00-9240.00%
NET221209C000420002022-12-07 1:03PM EST42.002.800.000.000.00-491700.00%
NET221209C000425002022-12-07 1:06PM EST42.502.350.000.000.00-47470.00%
NET221209C000430002022-12-07 3:58PM EST43.001.820.000.000.00-691460.00%
NET221209C000435002022-12-07 3:38PM EST43.501.630.000.000.00-31960.00%
NET221209C000440002022-12-07 3:10PM EST44.001.350.000.000.00-3097680.00%
NET221209C000445002022-12-07 3:56PM EST44.500.960.000.000.00-3581,4773.13%
NET221209C000450002022-12-07 3:53PM EST45.000.800.000.000.00-5391,1096.25%
NET221209C000455002022-12-07 3:59PM EST45.500.620.000.000.00-4254912.50%
NET221209C000460002022-12-07 3:59PM EST46.000.480.000.000.00-15934612.50%
NET221209C000465002022-12-07 1:38PM EST46.500.440.000.000.00-6615312.50%
NET221209C000470002022-12-07 3:57PM EST47.000.270.000.000.00-4527025.00%
NET221209C000475002022-12-07 3:23PM EST47.500.230.000.000.00-3011525.00%
NET221209C000480002022-12-07 2:52PM EST48.000.180.000.000.00-3228525.00%
NET221209C000485002022-12-07 3:02PM EST48.500.150.000.000.00-2514525.00%
NET221209C000490002022-12-07 3:24PM EST49.000.100.000.000.00-4919725.00%
NET221209C000495002022-12-07 12:27PM EST49.500.120.000.000.00-128150.00%
NET221209C000500002022-12-07 2:54PM EST50.000.070.000.000.00-1682,77550.00%
NET221209C000510002022-12-07 12:20PM EST51.000.070.000.000.00-20572350.00%
NET221209C000520002022-12-07 1:47PM EST52.000.040.000.000.00-1623650.00%
NET221209C000530002022-12-07 1:57PM EST53.000.030.000.000.00-916050.00%
NET221209C000540002022-12-06 1:36PM EST54.000.030.000.000.00-316850.00%
NET221209C000550002022-12-07 1:45PM EST55.000.020.000.000.00-518450.00%
NET221209C000560002022-12-07 11:27AM EST56.000.020.000.000.00-315850.00%
NET221209C000570002022-12-07 9:48AM EST57.000.020.000.000.00-107150.00%
NET221209C000580002022-12-07 9:45AM EST58.000.020.000.000.00-4515150.00%
NET221209C000590002022-12-07 10:57AM EST59.000.040.000.000.00-21022250.00%
NET221209C000600002022-12-07 1:44PM EST60.000.020.000.000.00-213050.00%
NET221209C000610002022-12-06 3:03PM EST61.000.010.000.000.00-432850.00%
NET221209C000620002022-12-06 3:09PM EST62.000.010.000.000.00-655050.00%
NET221209C000630002022-12-07 10:08AM EST63.000.010.000.000.00-115050.00%
NET221209C000640002022-11-18 11:05AM EST64.000.270.000.000.00-11050.00%
NET221209C000650002022-11-30 12:49PM EST65.000.100.000.000.00-32550.00%
NET221209C000660002022-11-18 11:49AM EST66.000.170.000.000.00-23650.00%
NET221209C000670002022-11-15 10:06AM EST67.001.060.000.000.00-29650.00%
NET221209C000680002022-12-02 11:52AM EST68.000.020.000.000.00-1450.00%
NET221209C000700002022-11-30 1:48PM EST70.000.030.000.000.00-5521750.00%
NET221209C000750002022-11-30 10:38AM EST75.000.020.000.000.00-1012750.00%
NET221209C000800002022-11-30 10:39AM EST80.000.020.000.000.00-10126100.00%
NET221209C000850002022-12-01 9:42AM EST85.000.020.000.000.00-11050.00%
Options de ventepour9 décembre 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
NET221209P000250002022-12-05 3:47PM EST25.000.010.000.000.00-13950.00%
NET221209P000270002022-11-17 12:55PM EST27.000.060.000.000.00--10050.00%
NET221209P000300002022-11-30 10:07AM EST30.000.010.000.000.00-56450.00%
NET221209P000310002022-12-02 1:45PM EST31.000.020.000.000.00-1650.00%
NET221209P000315002022-11-29 3:09PM EST31.500.030.000.000.00--150.00%
NET221209P000320002022-12-01 1:16PM EST32.000.020.000.000.00-13150.00%
NET221209P000330002022-12-05 2:28PM EST33.000.020.000.000.00-404150.00%
NET221209P000335002022-12-06 11:01AM EST33.500.010.000.000.00-101150.00%
NET221209P000340002022-11-23 10:08AM EST34.000.160.000.000.00-202050.00%
NET221209P000345002022-12-06 10:37AM EST34.500.030.000.000.00-48850.00%
NET221209P000350002022-12-07 12:06PM EST35.000.010.000.000.00-1017250.00%
NET221209P000355002022-12-05 10:39AM EST35.500.030.000.000.00-617350.00%
NET221209P000360002022-12-07 1:54PM EST36.000.020.000.000.00-915650.00%
NET221209P000365002022-12-02 11:51AM EST36.500.020.000.000.00-111150.00%
NET221209P000370002022-12-07 1:01PM EST37.000.030.000.000.00-39936050.00%
NET221209P000375002022-12-07 3:54PM EST37.500.030.000.000.00-109950.00%
NET221209P000380002022-12-07 10:49AM EST38.000.040.000.000.00-214150.00%
NET221209P000385002022-12-07 2:54PM EST38.500.040.000.000.00-3214550.00%
NET221209P000390002022-12-07 1:20PM EST39.000.060.000.000.00-551250.00%
NET221209P000395002022-12-07 2:51PM EST39.500.070.000.000.00-57550.00%
NET221209P000400002022-12-07 3:58PM EST40.000.100.000.000.00-13628925.00%
NET221209P000405002022-12-07 2:51PM EST40.500.140.000.000.00-2033725.00%
NET221209P000410002022-12-07 3:04PM EST41.000.170.000.000.00-1540325.00%
NET221209P000415002022-12-07 12:14PM EST41.500.300.000.000.00-20726925.00%
NET221209P000420002022-12-07 3:41PM EST42.000.320.000.000.00-9847225.00%
NET221209P000425002022-12-07 3:43PM EST42.500.430.000.000.00-2710612.50%
NET221209P000430002022-12-07 3:57PM EST43.000.580.000.000.00-45833512.50%
NET221209P000435002022-12-07 3:56PM EST43.500.720.000.000.00-1817606.25%
NET221209P000440002022-12-07 3:58PM EST44.000.970.000.000.00-1345973.13%
NET221209P000445002022-12-07 3:56PM EST44.501.200.000.000.00-1191120.00%
NET221209P000450002022-12-07 3:27PM EST45.001.510.000.000.00-376720.00%
NET221209P000455002022-12-06 3:08PM EST45.502.320.000.000.00-9550.00%
NET221209P000460002022-12-07 1:22PM EST46.002.250.000.000.00-162200.00%
NET221209P000465002022-12-07 3:58PM EST46.502.580.000.000.00-3940.00%
NET221209P000470002022-12-06 12:41PM EST47.004.680.000.000.00-51310.00%
NET221209P000475002022-12-06 9:50AM EST47.504.300.000.000.00-2820.00%
NET221209P000480002022-12-07 1:01PM EST48.003.780.000.000.00-111820.00%
NET221209P000485002022-12-05 3:53PM EST48.505.500.000.000.00-17540.00%
NET221209P000490002022-12-06 10:27AM EST49.007.200.000.000.00-24490.00%
NET221209P000495002022-12-05 12:20PM EST49.504.900.000.000.00-4230.00%
NET221209P000500002022-12-07 1:44PM EST50.005.570.000.000.00-21250.00%
NET221209P000510002022-12-07 12:39PM EST51.006.700.000.000.00-4680.00%
NET221209P000520002022-12-07 1:21PM EST52.007.620.000.000.00-5350.00%
NET221209P000530002022-12-06 3:33PM EST53.009.450.000.000.00-11590.00%
NET221209P000540002022-12-07 1:21PM EST54.009.670.000.000.00-6280.00%
NET221209P000550002022-12-05 11:36AM EST55.0010.000.000.000.00-10230.00%
NET221209P000560002022-11-15 10:47AM EST56.004.100.000.000.00-120.00%
NET221209P000570002022-11-16 9:34AM EST57.005.100.000.000.00-240.00%
NET221209P000580002022-12-01 9:34AM EST58.007.850.000.000.00-110.00%
NET221209P000590002022-11-15 3:06PM EST59.005.350.000.000.00-12110.00%
NET221209P000600002022-11-30 1:35PM EST60.0014.100.000.000.00-310.00%
NET221209P000620002022-12-01 12:41PM EST62.0012.650.000.000.00--00.00%
NET221209P000630002022-11-10 3:44PM EST63.0016.310.000.000.00--00.00%
NET221209P000640002022-11-30 12:44PM EST64.0018.800.000.000.00-550.00%
NET221209P000650002022-11-30 11:03AM EST65.0018.890.000.000.00--00.00%
NET221209P000660002022-12-02 10:12AM EST66.0016.550.000.000.00-420.00%
NET221209P000670002022-12-06 9:51AM EST67.0024.090.000.000.00-100.00%
NET221209P000680002022-11-30 9:32AM EST68.0024.500.000.000.00--00.00%
NET221209P000700002022-11-29 9:43AM EST70.0023.440.000.000.00--00.00%
NET221209P000750002022-11-07 3:18PM EST75.0036.0030.3531.100.00--0430.08%