La bourse est fermée

Cloudflare, Inc. (NET)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
75,23+0,09 (+0,12 %)
À la clôture : 04:00PM EDT
75,11 -0,12 (-0,16 %)
Échanges après Bourse : 07:54PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour24 mai 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
NET240524C000550002024-05-14 3:19PM EDT55.0019.0519.9520.700.00-11114.84%
NET240524C000650002024-05-17 2:05PM EDT65.0010.0010.0010.70+1.17+13.25%11263.09%
NET240524C000670002024-05-17 3:46PM EDT67.008.498.058.55+0.56+7.06%731566.21%
NET240524C000685002024-05-13 12:50PM EDT68.505.206.257.100.00-1259.18%
NET240524C000690002024-05-17 3:28PM EDT69.006.436.156.80+2.63+69.21%2164.55%
NET240524C000700002024-05-17 10:32AM EDT70.006.225.155.55+0.21+3.49%2510846.97%
NET240524C000710002024-05-15 9:30AM EDT71.004.774.255.10+0.97+25.53%1959.91%
NET240524C000715002024-05-16 2:16PM EDT71.504.503.904.950.00-71250.34%
NET240524C000720002024-05-17 2:01PM EDT72.003.353.453.95-1.15-25.56%96147.17%
NET240524C000725002024-05-17 11:50AM EDT72.503.553.053.20+1.26+55.02%111735.35%
NET240524C000730002024-05-17 3:04PM EDT73.002.742.512.81-0.51-15.69%7147634.82%
NET240524C000740002024-05-17 3:52PM EDT74.002.011.972.07-0.61-23.28%1,22625233.20%
NET240524C000750002024-05-17 3:56PM EDT75.001.381.411.47-0.33-19.30%59035032.57%
NET240524C000760002024-05-17 3:59PM EDT76.000.960.961.03-0.27-21.95%48734733.06%
NET240524C000770002024-05-17 3:51PM EDT77.000.650.620.68-0.29-30.85%28214033.06%
NET240524C000780002024-05-17 3:56PM EDT78.000.380.400.44-0.22-36.67%24229233.40%
NET240524C000790002024-05-17 3:56PM EDT79.000.250.240.29-0.25-50.00%1864734.38%
NET240524C000800002024-05-17 3:59PM EDT80.000.170.150.19-0.11-39.29%12330035.35%
NET240524C000810002024-05-17 3:11PM EDT81.000.100.090.12-0.14-58.33%93236.13%
NET240524C000820002024-05-17 3:42PM EDT82.000.080.030.09-0.10-55.56%298338.18%
NET240524C000830002024-05-16 3:41PM EDT83.000.100.030.10-0.02-16.67%277243.26%
NET240524C000840002024-05-17 3:18PM EDT84.000.040.030.10-0.06-60.00%204547.46%
NET240524C000850002024-05-17 10:27AM EDT85.000.030.010.08-0.06-66.67%312149.22%
NET240524C000860002024-05-10 9:32AM EDT86.000.100.000.250.00-1357.62%
NET240524C000870002024-05-15 10:54AM EDT87.000.040.000.130.00-63154.69%
NET240524C000880002024-05-07 11:44AM EDT88.000.160.000.140.00-173058.98%
NET240524C000890002024-05-17 10:08AM EDT89.000.010.010.10-0.04-80.00%13860.16%
NET240524C000900002024-05-17 12:26PM EDT90.000.010.010.10-0.04-80.00%136163.28%
NET240524C000910002024-05-10 12:41PM EDT91.000.090.000.100.00-26265.63%
NET240524C000920002024-05-07 11:43AM EDT92.000.080.010.080.00-92067.97%
NET240524C000930002024-05-03 1:10PM EDT93.000.300.011.280.00-311119.04%
NET240524C000940002024-05-03 3:34PM EDT94.000.120.011.250.00-44122.46%
NET240524C000950002024-05-13 3:31PM EDT95.000.050.010.250.00-11790.63%
NET240524C000960002024-05-17 9:30AM EDT96.000.060.010.270.00-51295.12%
NET240524C000970002024-05-17 9:45AM EDT97.000.020.000.40-0.06-75.00%329104.88%
NET240524C000980002024-05-10 10:19AM EDT98.000.100.011.270.00-16138.97%
NET240524C000990002024-05-17 2:04PM EDT99.000.020.011.87-0.03-60.00%227157.91%
NET240524C001000002024-05-10 2:23PM EDT100.000.290.000.460.00-162117.58%
NET240524C001010002024-05-09 9:59AM EDT101.000.090.010.710.00-220132.03%
NET240524C001020002024-05-02 2:53PM EDT102.002.790.011.250.00-26153.32%
NET240524C001030002024-05-03 11:30AM EDT103.000.160.011.250.00-959156.84%
NET240524C001040002024-05-02 2:51PM EDT104.002.370.011.250.00-215160.35%
NET240524C001050002024-05-06 10:01AM EDT105.000.370.010.050.00-122599.22%
NET240524C001060002024-05-02 1:07PM EDT106.002.130.011.250.00-63167.19%
NET240524C001070002024-05-17 9:54AM EDT107.000.020.010.020.00-2514696.09%
NET240524C001080002024-05-17 2:44PM EDT108.000.010.010.02-0.04-80.00%15137398.44%
NET240524C001100002024-05-17 2:44PM EDT110.000.010.000.29-0.02-66.67%987137.11%
NET240524C001150002024-05-17 1:54PM EDT115.000.010.000.22-1.01-99.02%111143.75%
NET240524C001200002024-05-16 10:29AM EDT120.000.010.000.020.00-2164118.75%
NET240524C001250002024-05-15 10:18AM EDT125.000.010.000.020.00-106151128.13%
NET240524C001300002024-05-16 3:07PM EDT130.000.010.000.050.00-1013148.44%
NET240524C001400002024-05-17 9:45AM EDT140.000.010.000.020.00-340153.13%
Options de ventepour24 mai 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
NET240524P000500002024-04-30 3:14PM EDT50.000.080.002.130.00--0239.84%
NET240524P000550002024-05-16 3:06PM EDT55.000.010.000.190.00-51,171114.84%
NET240524P000600002024-05-16 9:44AM EDT60.000.050.000.060.00-14673.05%
NET240524P000620002024-05-09 10:28AM EDT62.000.080.001.280.00-1313117.68%
NET240524P000630002024-05-16 11:40AM EDT63.000.010.001.280.00-2030110.45%
NET240524P000640002024-05-15 9:30AM EDT64.000.230.011.280.00-18103.52%
NET240524P000650002024-05-17 12:24PM EDT65.000.060.010.20+0.02+50.00%430061.52%
NET240524P000660002024-05-15 9:30AM EDT66.000.270.011.290.00-11989.36%
NET240524P000670002024-05-16 11:42AM EDT67.000.030.010.86-0.02-40.00%274772.27%
NET240524P000680002024-05-17 3:35PM EDT68.000.050.030.090.00-562744.14%
NET240524P000685002024-05-17 1:02PM EDT68.500.050.030.07-0.02-28.57%94539.45%
NET240524P000690002024-05-16 2:33PM EDT69.000.060.010.120.00-64441.50%
NET240524P000700002024-05-17 3:53PM EDT70.000.080.080.10-0.02-20.00%1745934.57%
NET240524P000710002024-05-17 3:44PM EDT71.000.130.130.16-0.05-27.78%7916832.81%
NET240524P000715002024-05-16 1:03PM EDT71.500.200.180.210.00-93632.32%
NET240524P000720002024-05-17 3:48PM EDT72.000.250.240.28-0.06-19.35%255332.13%
NET240524P000725002024-05-17 2:53PM EDT72.500.370.320.36-0.01-2.63%1543131.64%
NET240524P000730002024-05-17 3:54PM EDT73.000.460.420.47-0.02-4.17%5029731.49%
NET240524P000740002024-05-17 3:50PM EDT74.000.760.710.78-0.09-10.59%11220731.64%
NET240524P000750002024-05-17 3:58PM EDT75.001.191.131.20-0.02-1.65%16267031.59%
NET240524P000760002024-05-17 3:56PM EDT76.001.741.671.78+0.26+17.57%1144932.57%
NET240524P000770002024-05-17 3:32PM EDT77.002.372.342.45+0.17+7.73%474933.06%
NET240524P000780002024-05-17 2:05PM EDT78.003.403.053.25-0.53-13.49%342934.67%
NET240524P000790002024-05-15 1:26PM EDT79.004.583.454.400.00-15046.19%
NET240524P000800002024-05-17 3:06PM EDT80.005.004.805.15+0.10+2.04%67443.75%
NET240524P000810002024-05-16 9:32AM EDT81.006.665.756.050.00-12744.92%
NET240524P000820002024-05-16 12:05PM EDT82.006.766.607.900.00-21158.98%
NET240524P000830002024-05-17 2:05PM EDT83.008.107.608.05-2.40-22.86%261255.08%
NET240524P000840002024-05-13 1:04PM EDT84.0010.928.459.300.00-2571.68%
NET240524P000850002024-05-08 3:44PM EDT85.0012.619.5010.700.00-5167.19%
NET240524P000860002024-05-08 9:33AM EDT86.0013.0610.3511.200.00-10077.05%
NET240524P000870002024-05-13 10:03AM EDT87.0014.2011.4512.400.00-2264.26%
NET240524P000880002024-05-08 2:57PM EDT88.0015.0512.1513.250.00-133088.87%
NET240524P000890002024-05-06 11:03AM EDT89.0013.7713.3514.250.00-1155.08%
NET240524P000900002024-05-17 3:11PM EDT90.0014.8514.4516.40-1.66-10.05%22106.35%
NET240524P000910002024-05-01 12:02PM EDT91.009.6015.6016.150.00-1074.02%
NET240524P000920002024-05-06 9:31AM EDT92.0016.5016.5517.550.00-20093.65%
NET240524P000930002024-05-03 11:12AM EDT93.0019.7916.9518.150.00-20104.30%
NET240524P000940002024-05-06 11:03AM EDT94.0018.6518.5019.100.00-1070.31%
NET240524P000950002024-05-13 10:03AM EDT95.0022.2019.4520.450.00-1296.09%
NET240524P000960002024-05-03 11:43AM EDT96.0022.3020.4521.400.00-5096.88%
NET240524P000970002024-04-15 10:08AM EDT97.009.8521.8523.200.00-10141.02%
NET240524P000980002024-05-03 11:43AM EDT98.0024.0322.6023.200.00-10100.39%
NET240524P000990002024-04-08 9:31AM EDT99.009.730.000.000.00-2000.00%
NET240524P001020002024-04-04 12:22PM EDT102.0011.3526.0529.200.00-66165.43%
NET240524P001030002024-04-30 10:55AM EDT103.0015.150.0028.850.00--0179.98%
NET240524P001070002024-04-30 10:55AM EDT107.0018.3030.4032.900.00--0197.07%