La bourse est fermée

Cloudflare, Inc. (NET)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
78,78+1,63 (+2,11 %)
À la clôture : 04:00PM EST
78,78 0,00 (0,00 %)
Échanges après Bourse : 07:59PM EST
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour8 décembre 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
NET231208C000400002023-11-29 2:39PM EST40.0038.5338.2039.250.00-23320.70%
NET231208C000450002023-11-17 3:01PM EST45.0027.6033.0034.600.00-11168.75%
NET231208C000490002023-10-30 2:00PM EST49.009.6028.5529.750.00--10.00%
NET231208C000500002023-11-30 11:42AM EST50.0027.3328.6029.100.00-710163.28%
NET231208C000510002023-11-30 11:45AM EST51.0026.1927.1528.050.00-1011196.09%
NET231208C000520002023-11-30 11:39AM EST52.0025.2426.2027.10+25.24--12195.12%
NET231208C000530002023-11-08 11:50AM EST53.0012.6525.2526.000.00--1174.41%
NET231208C000540002023-11-06 9:37AM EST54.009.4024.2025.250.00-58195.51%
NET231208C000550002023-11-30 11:28AM EST55.0022.4023.6024.25+22.40--2148.83%
NET231208C000560002023-11-16 3:04PM EST56.0015.0022.3523.050.00-68159.77%
NET231208C000570002023-11-30 1:59PM EST57.0020.3021.2022.250.00-14172.46%
NET231208C000580002023-11-09 3:54PM EST58.005.9020.5521.250.00-13125.78%
NET231208C000590002023-12-01 10:11AM EST59.0018.0019.6020.25+12.50+227.27%227123.63%
NET231208C000600002023-11-29 11:54AM EST60.0018.0518.4019.150.00-223141.99%
NET231208C000610002023-12-01 2:48PM EST61.0017.1017.3018.25+4.73+38.24%27142.97%
NET231208C000620002023-11-30 2:49PM EST62.0015.8016.5017.350.00-116105.47%
NET231208C000630002023-11-27 10:23AM EST63.0011.1515.4516.250.00-21087.89%
NET231208C000640002023-11-30 10:53AM EST64.0013.1514.5515.350.00-123896.68%
NET231208C000650002023-12-01 11:12AM EST65.0012.1413.5014.60-0.70-5.45%158100.10%
NET231208C000660002023-12-01 3:54PM EST66.0012.7312.6513.40+0.36+2.91%442591.70%
NET231208C000670002023-12-01 10:48AM EST67.009.4011.4512.30+1.25+15.34%51570.31%
NET231208C000680002023-12-01 11:26AM EST68.009.0510.4011.15-0.35-3.72%2520387.89%
NET231208C000690002023-12-01 1:08PM EST69.008.699.4010.30-0.71-7.55%123456.25%
NET231208C000700002023-12-01 3:37PM EST70.008.558.609.10+1.17+15.85%2318251.17%
NET231208C000710002023-12-01 1:42PM EST71.006.307.658.90-0.25-3.82%1122674.22%
NET231208C000720002023-12-01 3:54PM EST72.006.876.907.15+0.91+15.27%33654.49%
NET231208C000730002023-12-01 3:51PM EST73.005.935.806.70+1.16+24.32%239558.98%
NET231208C000740002023-12-01 3:40PM EST74.004.955.155.30+1.03+26.28%188350.78%
NET231208C000750002023-12-01 3:48PM EST75.004.164.254.45+0.69+19.88%8029451.47%
NET231208C000760002023-12-01 3:58PM EST76.003.553.503.70+1.01+39.76%9127250.83%
NET231208C000770002023-12-01 3:55PM EST77.002.792.862.93+0.71+34.13%74435447.95%
NET231208C000780002023-12-01 3:48PM EST78.002.152.242.31+0.56+35.22%24317447.27%
NET231208C000790002023-12-01 3:59PM EST79.001.731.731.78+0.55+46.61%5624646.78%
NET231208C000800002023-12-01 3:58PM EST80.001.331.301.35+0.41+44.57%28576346.73%
NET231208C000810002023-12-01 3:59PM EST81.000.950.971.01+0.18+23.38%3716846.97%
NET231208C000820002023-12-01 3:59PM EST82.000.720.710.75+0.72-1149947.46%
NET231208C000830002023-12-01 3:43PM EST83.000.490.500.65+0.11+28.95%248451.42%
NET231208C000840002023-12-01 2:58PM EST84.000.320.350.39+0.32-204048.24%
NET231208C000850002023-12-01 3:53PM EST85.000.290.250.30+0.08+38.10%21942049.81%
NET231208C000860002023-12-01 2:58PM EST86.000.180.190.22+0.18-28750.78%
NET231208C000870002023-11-30 9:46AM EST87.000.210.140.16+0.21--250.78%
NET231208C000880002023-12-01 2:57PM EST88.000.100.100.12+0.10-20551.76%
NET231208C000890002023-12-01 12:33PM EST89.000.060.070.09+0.06-110452.73%
NET231208C000900002023-12-01 3:59PM EST90.000.060.060.07+0.06-423154.69%
NET231208C000910002023-12-01 2:52PM EST91.000.040.030.06+0.04-86055.08%
Options de ventepour8 décembre 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
NET231208P000400002023-11-16 3:43PM EST40.000.040.000.010.00-12175.00%
NET231208P000450002023-11-09 12:36PM EST45.000.080.000.010.00-2012150.00%
NET231208P000460002023-11-14 12:25PM EST46.000.030.000.010.00--10143.75%
NET231208P000480002023-11-15 11:48AM EST48.000.090.000.010.00-115131.25%
NET231208P000490002023-11-03 11:56AM EST49.000.340.000.010.00-3435125.00%
NET231208P000500002023-11-13 1:22PM EST50.000.190.000.010.00-127121.88%
NET231208P000510002023-11-14 3:12PM EST51.000.050.000.010.00-23115.63%
NET231208P000520002023-11-21 9:40AM EST52.000.100.000.010.00-3934112.50%
NET231208P000530002023-11-28 10:58AM EST53.000.020.000.010.00-131106.25%
NET231208P000540002023-11-27 1:48PM EST54.000.010.000.010.00-2106103.13%
NET231208P000550002023-11-30 2:24PM EST55.000.010.000.020.00-245104.69%
NET231208P000560002023-12-01 12:56PM EST56.000.010.000.02-0.01-50.00%311399.22%
NET231208P000570002023-12-01 10:50AM EST57.000.020.000.02-0.02-50.00%12895.31%
NET231208P000580002023-11-22 9:42AM EST58.000.110.000.020.00-84390.63%
NET231208P000590002023-11-28 12:47PM EST59.000.030.000.020.00-120785.94%
NET231208P000600002023-12-01 10:12AM EST60.000.020.020.03-0.03-60.00%11490.63%
NET231208P000610002023-11-29 11:58AM EST61.000.050.000.110.00-57195.31%
NET231208P000620002023-11-29 12:08PM EST62.000.040.010.030.00-4610078.13%
NET231208P000630002023-11-29 11:19AM EST63.000.050.000.120.00-17485.94%
NET231208P000640002023-11-30 1:42PM EST64.000.050.020.040.00-4022072.66%
NET231208P000650002023-11-30 3:02PM EST65.000.060.020.040.00-577167.97%
NET231208P000660002023-12-01 11:20AM EST66.000.050.020.05-0.02-28.57%39664.84%
NET231208P000670002023-12-01 3:15PM EST67.000.050.040.06-0.05-50.00%16724063.28%
NET231208P000680002023-12-01 1:37PM EST68.000.080.050.07-0.02-20.00%34426059.96%
NET231208P000690002023-12-01 2:37PM EST69.000.080.050.08-0.04-33.33%1508255.66%
NET231208P000700002023-12-01 3:46PM EST70.000.100.080.10-0.09-47.37%14759253.71%
NET231208P000710002023-12-01 3:46PM EST71.000.130.110.13-0.14-51.85%4614851.37%
NET231208P000720002023-12-01 3:39PM EST72.000.190.150.18-0.17-47.22%75046950.29%
NET231208P000730002023-12-01 3:58PM EST73.000.260.220.26-0.26-50.00%1610049.02%
NET231208P000740002023-12-01 3:53PM EST74.000.370.330.38-0.35-48.61%18029148.05%
NET231208P000750002023-12-01 3:53PM EST75.000.520.500.54-0.51-49.51%2877346.97%
NET231208P000760002023-12-01 3:55PM EST76.000.730.710.76-0.44-37.61%614046.05%
NET231208P000770002023-12-01 3:50PM EST77.001.091.011.07+1.09-15113445.80%
NET231208P000780002023-12-01 3:58PM EST78.001.451.391.45-0.95-39.58%5310145.22%
NET231208P000790002023-12-01 3:55PM EST79.001.881.871.94-1.11-37.12%468645.31%
NET231208P000800002023-12-01 3:30PM EST80.002.582.442.51-1.52-37.07%181945.22%
NET231208P000810002023-11-30 11:04AM EST81.004.503.053.200.00-31946.14%
NET231208P000820002023-11-30 10:40AM EST82.005.353.804.000.00-2248.39%
NET231208P000830002023-11-30 3:27PM EST83.006.454.454.75+6.45--1247.36%
NET231208P000840002023-11-22 9:47AM EST84.009.955.455.650.00--149.85%
NET231208P000850002023-11-24 10:27AM EST85.0011.806.256.600.00-2253.52%
NET231208P000860002023-11-29 2:06PM EST86.007.256.857.600.00-10959.03%
NET231208P000880002023-11-29 12:25PM EST88.009.958.659.55+9.95--166.80%
NET231208P000890002023-11-30 11:28AM EST89.0011.709.6510.55+11.70--471.68%