La bourse est fermée
Cloudflare, Inc. (NET)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EST
Échanges après Bourse :
Options d’achatpour8 décembre 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| NET231208C00040000 | 2023-11-29 2:39PM EST | 40.00 | 38.53 | 38.20 | 39.25 | 0.00 | - | 2 | 3 | 320.70% |
| NET231208C00045000 | 2023-11-17 3:01PM EST | 45.00 | 27.60 | 33.00 | 34.60 | 0.00 | - | 1 | 1 | 168.75% |
| NET231208C00049000 | 2023-10-30 2:00PM EST | 49.00 | 9.60 | 28.55 | 29.75 | 0.00 | - | - | 1 | 0.00% |
| NET231208C00050000 | 2023-11-30 11:42AM EST | 50.00 | 27.33 | 28.60 | 29.10 | 0.00 | - | 7 | 10 | 163.28% |
| NET231208C00051000 | 2023-11-30 11:45AM EST | 51.00 | 26.19 | 27.15 | 28.05 | 0.00 | - | 10 | 11 | 196.09% |
| NET231208C00052000 | 2023-11-30 11:39AM EST | 52.00 | 25.24 | 26.20 | 27.10 | +25.24 | - | - | 12 | 195.12% |
| NET231208C00053000 | 2023-11-08 11:50AM EST | 53.00 | 12.65 | 25.25 | 26.00 | 0.00 | - | - | 1 | 174.41% |
| NET231208C00054000 | 2023-11-06 9:37AM EST | 54.00 | 9.40 | 24.20 | 25.25 | 0.00 | - | 5 | 8 | 195.51% |
| NET231208C00055000 | 2023-11-30 11:28AM EST | 55.00 | 22.40 | 23.60 | 24.25 | +22.40 | - | - | 2 | 148.83% |
| NET231208C00056000 | 2023-11-16 3:04PM EST | 56.00 | 15.00 | 22.35 | 23.05 | 0.00 | - | 6 | 8 | 159.77% |
| NET231208C00057000 | 2023-11-30 1:59PM EST | 57.00 | 20.30 | 21.20 | 22.25 | 0.00 | - | 1 | 4 | 172.46% |
| NET231208C00058000 | 2023-11-09 3:54PM EST | 58.00 | 5.90 | 20.55 | 21.25 | 0.00 | - | 1 | 3 | 125.78% |
| NET231208C00059000 | 2023-12-01 10:11AM EST | 59.00 | 18.00 | 19.60 | 20.25 | +12.50 | +227.27% | 2 | 27 | 123.63% |
| NET231208C00060000 | 2023-11-29 11:54AM EST | 60.00 | 18.05 | 18.40 | 19.15 | 0.00 | - | 2 | 23 | 141.99% |
| NET231208C00061000 | 2023-12-01 2:48PM EST | 61.00 | 17.10 | 17.30 | 18.25 | +4.73 | +38.24% | 2 | 7 | 142.97% |
| NET231208C00062000 | 2023-11-30 2:49PM EST | 62.00 | 15.80 | 16.50 | 17.35 | 0.00 | - | 1 | 16 | 105.47% |
| NET231208C00063000 | 2023-11-27 10:23AM EST | 63.00 | 11.15 | 15.45 | 16.25 | 0.00 | - | 2 | 10 | 87.89% |
| NET231208C00064000 | 2023-11-30 10:53AM EST | 64.00 | 13.15 | 14.55 | 15.35 | 0.00 | - | 12 | 38 | 96.68% |
| NET231208C00065000 | 2023-12-01 11:12AM EST | 65.00 | 12.14 | 13.50 | 14.60 | -0.70 | -5.45% | 1 | 58 | 100.10% |
| NET231208C00066000 | 2023-12-01 3:54PM EST | 66.00 | 12.73 | 12.65 | 13.40 | +0.36 | +2.91% | 44 | 25 | 91.70% |
| NET231208C00067000 | 2023-12-01 10:48AM EST | 67.00 | 9.40 | 11.45 | 12.30 | +1.25 | +15.34% | 5 | 15 | 70.31% |
| NET231208C00068000 | 2023-12-01 11:26AM EST | 68.00 | 9.05 | 10.40 | 11.15 | -0.35 | -3.72% | 25 | 203 | 87.89% |
| NET231208C00069000 | 2023-12-01 1:08PM EST | 69.00 | 8.69 | 9.40 | 10.30 | -0.71 | -7.55% | 12 | 34 | 56.25% |
| NET231208C00070000 | 2023-12-01 3:37PM EST | 70.00 | 8.55 | 8.60 | 9.10 | +1.17 | +15.85% | 23 | 182 | 51.17% |
| NET231208C00071000 | 2023-12-01 1:42PM EST | 71.00 | 6.30 | 7.65 | 8.90 | -0.25 | -3.82% | 11 | 226 | 74.22% |
| NET231208C00072000 | 2023-12-01 3:54PM EST | 72.00 | 6.87 | 6.90 | 7.15 | +0.91 | +15.27% | 3 | 36 | 54.49% |
| NET231208C00073000 | 2023-12-01 3:51PM EST | 73.00 | 5.93 | 5.80 | 6.70 | +1.16 | +24.32% | 23 | 95 | 58.98% |
| NET231208C00074000 | 2023-12-01 3:40PM EST | 74.00 | 4.95 | 5.15 | 5.30 | +1.03 | +26.28% | 18 | 83 | 50.78% |
| NET231208C00075000 | 2023-12-01 3:48PM EST | 75.00 | 4.16 | 4.25 | 4.45 | +0.69 | +19.88% | 80 | 294 | 51.47% |
| NET231208C00076000 | 2023-12-01 3:58PM EST | 76.00 | 3.55 | 3.50 | 3.70 | +1.01 | +39.76% | 91 | 272 | 50.83% |
| NET231208C00077000 | 2023-12-01 3:55PM EST | 77.00 | 2.79 | 2.86 | 2.93 | +0.71 | +34.13% | 744 | 354 | 47.95% |
| NET231208C00078000 | 2023-12-01 3:48PM EST | 78.00 | 2.15 | 2.24 | 2.31 | +0.56 | +35.22% | 243 | 174 | 47.27% |
| NET231208C00079000 | 2023-12-01 3:59PM EST | 79.00 | 1.73 | 1.73 | 1.78 | +0.55 | +46.61% | 56 | 246 | 46.78% |
| NET231208C00080000 | 2023-12-01 3:58PM EST | 80.00 | 1.33 | 1.30 | 1.35 | +0.41 | +44.57% | 285 | 763 | 46.73% |
| NET231208C00081000 | 2023-12-01 3:59PM EST | 81.00 | 0.95 | 0.97 | 1.01 | +0.18 | +23.38% | 37 | 168 | 46.97% |
| NET231208C00082000 | 2023-12-01 3:59PM EST | 82.00 | 0.72 | 0.71 | 0.75 | +0.72 | - | 114 | 99 | 47.46% |
| NET231208C00083000 | 2023-12-01 3:43PM EST | 83.00 | 0.49 | 0.50 | 0.65 | +0.11 | +28.95% | 24 | 84 | 51.42% |
| NET231208C00084000 | 2023-12-01 2:58PM EST | 84.00 | 0.32 | 0.35 | 0.39 | +0.32 | - | 20 | 40 | 48.24% |
| NET231208C00085000 | 2023-12-01 3:53PM EST | 85.00 | 0.29 | 0.25 | 0.30 | +0.08 | +38.10% | 219 | 420 | 49.81% |
| NET231208C00086000 | 2023-12-01 2:58PM EST | 86.00 | 0.18 | 0.19 | 0.22 | +0.18 | - | 28 | 7 | 50.78% |
| NET231208C00087000 | 2023-11-30 9:46AM EST | 87.00 | 0.21 | 0.14 | 0.16 | +0.21 | - | - | 2 | 50.78% |
| NET231208C00088000 | 2023-12-01 2:57PM EST | 88.00 | 0.10 | 0.10 | 0.12 | +0.10 | - | 20 | 5 | 51.76% |
| NET231208C00089000 | 2023-12-01 12:33PM EST | 89.00 | 0.06 | 0.07 | 0.09 | +0.06 | - | 1 | 104 | 52.73% |
| NET231208C00090000 | 2023-12-01 3:59PM EST | 90.00 | 0.06 | 0.06 | 0.07 | +0.06 | - | 42 | 31 | 54.69% |
| NET231208C00091000 | 2023-12-01 2:52PM EST | 91.00 | 0.04 | 0.03 | 0.06 | +0.04 | - | 8 | 60 | 55.08% |
Options de ventepour8 décembre 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| NET231208P00040000 | 2023-11-16 3:43PM EST | 40.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 175.00% |
| NET231208P00045000 | 2023-11-09 12:36PM EST | 45.00 | 0.08 | 0.00 | 0.01 | 0.00 | - | 20 | 12 | 150.00% |
| NET231208P00046000 | 2023-11-14 12:25PM EST | 46.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 10 | 143.75% |
| NET231208P00048000 | 2023-11-15 11:48AM EST | 48.00 | 0.09 | 0.00 | 0.01 | 0.00 | - | 1 | 15 | 131.25% |
| NET231208P00049000 | 2023-11-03 11:56AM EST | 49.00 | 0.34 | 0.00 | 0.01 | 0.00 | - | 3 | 435 | 125.00% |
| NET231208P00050000 | 2023-11-13 1:22PM EST | 50.00 | 0.19 | 0.00 | 0.01 | 0.00 | - | 1 | 27 | 121.88% |
| NET231208P00051000 | 2023-11-14 3:12PM EST | 51.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 2 | 3 | 115.63% |
| NET231208P00052000 | 2023-11-21 9:40AM EST | 52.00 | 0.10 | 0.00 | 0.01 | 0.00 | - | 39 | 34 | 112.50% |
| NET231208P00053000 | 2023-11-28 10:58AM EST | 53.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 31 | 106.25% |
| NET231208P00054000 | 2023-11-27 1:48PM EST | 54.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 106 | 103.13% |
| NET231208P00055000 | 2023-11-30 2:24PM EST | 55.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 45 | 104.69% |
| NET231208P00056000 | 2023-12-01 12:56PM EST | 56.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 3 | 113 | 99.22% |
| NET231208P00057000 | 2023-12-01 10:50AM EST | 57.00 | 0.02 | 0.00 | 0.02 | -0.02 | -50.00% | 1 | 28 | 95.31% |
| NET231208P00058000 | 2023-11-22 9:42AM EST | 58.00 | 0.11 | 0.00 | 0.02 | 0.00 | - | 8 | 43 | 90.63% |
| NET231208P00059000 | 2023-11-28 12:47PM EST | 59.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 207 | 85.94% |
| NET231208P00060000 | 2023-12-01 10:12AM EST | 60.00 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 1 | 14 | 90.63% |
| NET231208P00061000 | 2023-11-29 11:58AM EST | 61.00 | 0.05 | 0.00 | 0.11 | 0.00 | - | 5 | 71 | 95.31% |
| NET231208P00062000 | 2023-11-29 12:08PM EST | 62.00 | 0.04 | 0.01 | 0.03 | 0.00 | - | 46 | 100 | 78.13% |
| NET231208P00063000 | 2023-11-29 11:19AM EST | 63.00 | 0.05 | 0.00 | 0.12 | 0.00 | - | 1 | 74 | 85.94% |
| NET231208P00064000 | 2023-11-30 1:42PM EST | 64.00 | 0.05 | 0.02 | 0.04 | 0.00 | - | 40 | 220 | 72.66% |
| NET231208P00065000 | 2023-11-30 3:02PM EST | 65.00 | 0.06 | 0.02 | 0.04 | 0.00 | - | 57 | 71 | 67.97% |
| NET231208P00066000 | 2023-12-01 11:20AM EST | 66.00 | 0.05 | 0.02 | 0.05 | -0.02 | -28.57% | 3 | 96 | 64.84% |
| NET231208P00067000 | 2023-12-01 3:15PM EST | 67.00 | 0.05 | 0.04 | 0.06 | -0.05 | -50.00% | 167 | 240 | 63.28% |
| NET231208P00068000 | 2023-12-01 1:37PM EST | 68.00 | 0.08 | 0.05 | 0.07 | -0.02 | -20.00% | 344 | 260 | 59.96% |
| NET231208P00069000 | 2023-12-01 2:37PM EST | 69.00 | 0.08 | 0.05 | 0.08 | -0.04 | -33.33% | 150 | 82 | 55.66% |
| NET231208P00070000 | 2023-12-01 3:46PM EST | 70.00 | 0.10 | 0.08 | 0.10 | -0.09 | -47.37% | 147 | 592 | 53.71% |
| NET231208P00071000 | 2023-12-01 3:46PM EST | 71.00 | 0.13 | 0.11 | 0.13 | -0.14 | -51.85% | 46 | 148 | 51.37% |
| NET231208P00072000 | 2023-12-01 3:39PM EST | 72.00 | 0.19 | 0.15 | 0.18 | -0.17 | -47.22% | 750 | 469 | 50.29% |
| NET231208P00073000 | 2023-12-01 3:58PM EST | 73.00 | 0.26 | 0.22 | 0.26 | -0.26 | -50.00% | 16 | 100 | 49.02% |
| NET231208P00074000 | 2023-12-01 3:53PM EST | 74.00 | 0.37 | 0.33 | 0.38 | -0.35 | -48.61% | 180 | 291 | 48.05% |
| NET231208P00075000 | 2023-12-01 3:53PM EST | 75.00 | 0.52 | 0.50 | 0.54 | -0.51 | -49.51% | 287 | 73 | 46.97% |
| NET231208P00076000 | 2023-12-01 3:55PM EST | 76.00 | 0.73 | 0.71 | 0.76 | -0.44 | -37.61% | 61 | 40 | 46.05% |
| NET231208P00077000 | 2023-12-01 3:50PM EST | 77.00 | 1.09 | 1.01 | 1.07 | +1.09 | - | 151 | 134 | 45.80% |
| NET231208P00078000 | 2023-12-01 3:58PM EST | 78.00 | 1.45 | 1.39 | 1.45 | -0.95 | -39.58% | 53 | 101 | 45.22% |
| NET231208P00079000 | 2023-12-01 3:55PM EST | 79.00 | 1.88 | 1.87 | 1.94 | -1.11 | -37.12% | 46 | 86 | 45.31% |
| NET231208P00080000 | 2023-12-01 3:30PM EST | 80.00 | 2.58 | 2.44 | 2.51 | -1.52 | -37.07% | 18 | 19 | 45.22% |
| NET231208P00081000 | 2023-11-30 11:04AM EST | 81.00 | 4.50 | 3.05 | 3.20 | 0.00 | - | 3 | 19 | 46.14% |
| NET231208P00082000 | 2023-11-30 10:40AM EST | 82.00 | 5.35 | 3.80 | 4.00 | 0.00 | - | 2 | 2 | 48.39% |
| NET231208P00083000 | 2023-11-30 3:27PM EST | 83.00 | 6.45 | 4.45 | 4.75 | +6.45 | - | - | 12 | 47.36% |
| NET231208P00084000 | 2023-11-22 9:47AM EST | 84.00 | 9.95 | 5.45 | 5.65 | 0.00 | - | - | 1 | 49.85% |
| NET231208P00085000 | 2023-11-24 10:27AM EST | 85.00 | 11.80 | 6.25 | 6.60 | 0.00 | - | 2 | 2 | 53.52% |
| NET231208P00086000 | 2023-11-29 2:06PM EST | 86.00 | 7.25 | 6.85 | 7.60 | 0.00 | - | 10 | 9 | 59.03% |
| NET231208P00088000 | 2023-11-29 12:25PM EST | 88.00 | 9.95 | 8.65 | 9.55 | +9.95 | - | - | 1 | 66.80% |
| NET231208P00089000 | 2023-11-30 11:28AM EST | 89.00 | 11.70 | 9.65 | 10.55 | +11.70 | - | - | 4 | 71.68% |
