NET - Cloudflare, Inc.
NYSE - Nasdaq Cours en temps réel. Devise en USD
Dans le cours
Options d’achatpour9 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NET230609C00025000 | 2023-06-06 9:31AM EDT | 25.00 | 44.22 | 38.80 | 39.35 | 0.00 | - | 2 | 0 | 1,121.09% |
| NET230609C00034000 | 2023-05-25 10:42AM EDT | 34.00 | 24.70 | 29.60 | 30.20 | 0.00 | - | 1 | 3 | 726.56% |
| NET230609C00035000 | 2023-05-19 11:01AM EDT | 35.00 | 24.20 | 28.70 | 29.20 | 0.00 | - | 1 | 1 | 716.41% |
| NET230609C00036000 | 2023-05-19 10:03AM EDT | 36.00 | 23.40 | 27.80 | 28.45 | 0.00 | - | 1 | 0 | 743.75% |
| NET230609C00037000 | 2023-06-06 12:15PM EDT | 37.00 | 32.96 | 26.80 | 27.50 | 0.00 | - | 2 | 2 | 720.70% |
| NET230609C00038000 | 2023-06-07 11:01AM EDT | 38.00 | 26.70 | 25.75 | 26.45 | 0.00 | - | 1 | 3 | 677.34% |
| NET230609C00039000 | 2023-06-07 1:37PM EDT | 39.00 | 24.95 | 24.65 | 25.35 | 0.00 | - | 1 | 3 | 620.31% |
| NET230609C00040000 | 2023-06-07 12:57PM EDT | 40.00 | 23.20 | 23.75 | 24.30 | 0.00 | - | 2 | 10 | 600.39% |
| NET230609C00041000 | 2023-06-07 3:26PM EDT | 41.00 | 21.35 | 22.95 | 23.40 | 0.00 | - | 6 | 1 | 612.50% |
| NET230609C00042000 | 2023-06-08 10:06AM EDT | 42.00 | 20.20 | 21.90 | 22.15 | 0.00 | - | 1 | 81 | 548.05% |
| NET230609C00043000 | 2023-06-09 9:57AM EDT | 43.00 | 22.85 | 20.85 | 21.25 | -2.20 | -8.78% | 2 | 58 | 528.91% |
| NET230609C00044000 | 2023-06-07 10:56AM EDT | 44.00 | 21.05 | 19.85 | 20.15 | 0.00 | - | 2 | 6 | 491.41% |
| NET230609C00045000 | 2023-06-08 9:57AM EDT | 45.00 | 17.50 | 18.85 | 19.10 | 0.00 | - | 1 | 136 | 460.94% |
| NET230609C00045500 | 2023-06-07 11:19AM EDT | 45.50 | 18.73 | 18.55 | 18.85 | 0.00 | - | 2 | 2 | 498.83% |
| NET230609C00046000 | 2023-06-09 9:57AM EDT | 46.00 | 19.85 | 17.95 | 18.15 | +1.70 | +9.37% | 5 | 27 | 454.69% |
| NET230609C00047000 | 2023-06-09 10:04AM EDT | 47.00 | 19.00 | 16.85 | 17.15 | +2.35 | +14.11% | 1 | 86 | 419.53% |
| NET230609C00048000 | 2023-06-09 11:16AM EDT | 48.00 | 16.88 | 15.75 | 16.10 | +1.71 | +11.27% | 8 | 91 | 379.30% |
| NET230609C00049000 | 2023-06-08 3:23PM EDT | 49.00 | 14.40 | 14.85 | 15.40 | 0.00 | - | 3 | 71 | 398.05% |
| NET230609C00049500 | 2023-06-07 12:05PM EDT | 49.50 | 16.35 | 14.35 | 14.55 | +1.40 | +9.36% | 1 | 27 | 351.56% |
| NET230609C00050000 | 2023-06-09 11:06AM EDT | 50.00 | 14.74 | 13.90 | 14.10 | +1.27 | +9.43% | 4 | 415 | 350.78% |
| NET230609C00051000 | 2023-06-08 2:48PM EDT | 51.00 | 12.20 | 12.90 | 13.30 | 0.00 | - | 4 | 57 | 346.88% |
| NET230609C00052000 | 2023-06-09 10:48AM EDT | 52.00 | 13.70 | 11.95 | 12.10 | +1.96 | +16.70% | 2 | 40 | 310.55% |
| NET230609C00053000 | 2023-06-09 11:36AM EDT | 53.00 | 11.24 | 10.90 | 11.10 | +0.64 | +6.04% | 1 | 63 | 284.18% |
| NET230609C00054000 | 2023-06-09 9:57AM EDT | 54.00 | 11.97 | 9.85 | 10.10 | -3.68 | -23.51% | 17 | 61 | 258.20% |
| NET230609C00055000 | 2023-06-09 11:23AM EDT | 55.00 | 9.20 | 8.95 | 9.15 | +1.66 | +22.02% | 7 | 284 | 248.05% |
| NET230609C00056000 | 2023-06-09 11:26AM EDT | 56.00 | 8.19 | 7.90 | 8.10 | +0.59 | +7.76% | 6 | 112 | 218.75% |
| NET230609C00057000 | 2023-06-08 3:59PM EDT | 57.00 | 6.18 | 6.95 | 7.20 | 0.00 | - | 2 | 39 | 206.84% |
| NET230609C00058000 | 2023-06-08 3:46PM EDT | 58.00 | 5.23 | 5.80 | 6.10 | 0.00 | - | 3 | 55 | 167.97% |
| NET230609C00059000 | 2023-06-08 1:06PM EDT | 59.00 | 4.70 | 4.80 | 5.15 | 0.00 | - | 1 | 35 | 149.22% |
| NET230609C00060000 | 2023-06-08 3:37PM EDT | 60.00 | 3.50 | 3.85 | 4.20 | 0.00 | - | 5 | 356 | 132.23% |
| NET230609C00061000 | 2023-06-09 10:47AM EDT | 61.00 | 4.75 | 2.95 | 3.30 | +2.00 | +72.73% | 11 | 71 | 118.16% |
| NET230609C00062000 | 2023-06-09 11:37AM EDT | 62.00 | 2.37 | 2.02 | 2.33 | +0.68 | +40.24% | 124 | 226 | 96.29% |
| NET230609C00063000 | 2023-06-09 11:31AM EDT | 63.00 | 1.15 | 1.12 | 1.30 | +0.20 | +21.05% | 87 | 1,797 | 69.53% |
| NET230609C00064000 | 2023-06-09 11:29AM EDT | 64.00 | 0.50 | 0.56 | 0.63 | -0.03 | -5.66% | 456 | 804 | 60.55% |
| NET230609C00065000 | 2023-06-09 11:32AM EDT | 65.00 | 0.21 | 0.21 | 0.25 | -0.07 | -25.00% | 637 | 1,219 | 55.47% |
| NET230609C00066000 | 2023-06-09 11:30AM EDT | 66.00 | 0.09 | 0.09 | 0.13 | -0.10 | -52.63% | 351 | 217 | 59.77% |
| NET230609C00067000 | 2023-06-09 11:33AM EDT | 67.00 | 0.04 | 0.03 | 0.04 | -0.07 | -63.64% | 575 | 866 | 58.98% |
| NET230609C00068000 | 2023-06-09 10:54AM EDT | 68.00 | 0.01 | 0.01 | 0.03 | -0.07 | -87.50% | 231 | 212 | 65.63% |
| NET230609C00069000 | 2023-06-09 11:32AM EDT | 69.00 | 0.02 | 0.01 | 0.02 | -0.04 | -66.67% | 146 | 2,137 | 73.44% |
| NET230609C00070000 | 2023-06-09 11:22AM EDT | 70.00 | 0.02 | 0.00 | 0.02 | -0.03 | -60.00% | 121 | 530 | 79.69% |
| NET230609C00071000 | 2023-06-09 10:48AM EDT | 71.00 | 0.03 | 0.01 | 0.02 | -0.01 | -25.00% | 1,601 | 2,014 | 95.31% |
| NET230609C00072000 | 2023-06-09 11:34AM EDT | 72.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 125 | 274 | 100.00% |
| NET230609C00073000 | 2023-06-09 11:08AM EDT | 73.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 119 | 288 | 100.00% |
| NET230609C00074000 | 2023-06-09 9:38AM EDT | 74.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 252 | 118.75% |
| NET230609C00075000 | 2023-06-09 10:02AM EDT | 75.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 339 | 118.75% |
| NET230609C00076000 | 2023-06-08 3:00PM EDT | 76.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 25 | 64 | 137.50% |
| NET230609C00077000 | 2023-06-08 11:20AM EDT | 77.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 11 | 62 | 153.13% |
| NET230609C00078000 | 2023-06-09 10:31AM EDT | 78.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,639 | 143.75% |
| NET230609C00079000 | 2023-06-07 11:57AM EDT | 79.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 153 | 162.50% |
| NET230609C00080000 | 2023-06-09 10:56AM EDT | 80.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 281 | 178.13% |
| NET230609C00081000 | 2023-06-06 10:41AM EDT | 81.00 | 0.08 | 0.00 | 0.02 | 0.00 | - | 3 | 162 | 178.13% |
| NET230609C00082000 | 2023-06-07 11:17AM EDT | 82.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 81 | 638 | 175.00% |
| NET230609C00083000 | 2023-06-07 9:44AM EDT | 83.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 19 | 203.13% |
| NET230609C00084000 | 2023-06-06 10:27AM EDT | 84.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 3 | 96 | 187.50% |
| NET230609C00085000 | 2023-06-06 11:42AM EDT | 85.00 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 1 | 92 | 50.00% |
| NET230609C00086000 | 2023-06-07 11:32AM EDT | 86.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 12 | 200.00% |
| NET230609C00088000 | 2023-06-02 2:46PM EDT | 88.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 212.50% |
| NET230609C00090000 | 2023-06-02 3:57PM EDT | 90.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 45 | 88 | 231.25% |
Options de ventepour9 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NET230609P00025000 | 2023-05-26 11:28AM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 4 | 600.00% |
| NET230609P00030000 | 2023-05-26 12:21PM EDT | 30.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 10 | 15 | 687.50% |
| NET230609P00031000 | 2023-05-26 11:28AM EDT | 31.00 | 0.03 | 0.00 | 0.74 | 0.00 | - | 3 | 7 | 821.88% |
| NET230609P00033000 | 2023-05-22 10:31AM EDT | 33.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 4 | 5 | 475.00% |
| NET230609P00034000 | 2023-05-17 12:06PM EDT | 34.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 15 | 456.25% |
| NET230609P00035000 | 2023-05-30 2:40PM EDT | 35.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 50 | 105 | 437.50% |
| NET230609P00036000 | 2023-06-07 10:03AM EDT | 36.00 | 0.16 | 0.00 | 0.03 | 0.00 | - | 15 | 55 | 418.75% |
| NET230609P00037000 | 2023-05-24 9:33AM EDT | 37.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 4 | 12 | 396.88% |
| NET230609P00038000 | 2023-05-22 1:34PM EDT | 38.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 33 | 381.25% |
| NET230609P00039000 | 2023-06-07 10:03AM EDT | 39.00 | 0.16 | 0.00 | 0.03 | 0.00 | - | 15 | 37 | 362.50% |
| NET230609P00040000 | 2023-06-02 12:28PM EDT | 40.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 162 | 343.75% |
| NET230609P00041000 | 2023-05-26 11:22AM EDT | 41.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 50 | 328.13% |
| NET230609P00042000 | 2023-05-30 1:07PM EDT | 42.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 3 | 34 | 312.50% |
| NET230609P00043000 | 2023-06-01 2:01PM EDT | 43.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 34 | 293.75% |
| NET230609P00044000 | 2023-06-01 3:18PM EDT | 44.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 18 | 281.25% |
| NET230609P00045000 | 2023-06-08 2:48PM EDT | 45.00 | 0.02 | 0.00 | 0.69 | 0.00 | - | 1 | 102 | 435.55% |
| NET230609P00046000 | 2023-06-06 11:09AM EDT | 46.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 102 | 238 | 225.00% |
| NET230609P00047000 | 2023-05-31 9:49AM EDT | 47.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 31 | 206.25% |
| NET230609P00048000 | 2023-05-30 3:28PM EDT | 48.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 8 | 12 | 193.75% |
| NET230609P00048500 | 2023-05-31 2:14PM EDT | 48.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 4 | 187.50% |
| NET230609P00049000 | 2023-06-08 12:44PM EDT | 49.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 70 | 181.25% |
| NET230609P00049500 | 2023-05-31 2:05PM EDT | 49.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | - | 3 | 196.88% |
| NET230609P00050000 | 2023-06-07 2:53PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 210 | 168.75% |
| NET230609P00051000 | 2023-06-05 3:55PM EDT | 51.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 19 | 37 | 168.75% |
| NET230609P00052000 | 2023-06-08 10:50AM EDT | 52.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 23 | 156.25% |
| NET230609P00053000 | 2023-06-07 11:15AM EDT | 53.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 33 | 140.63% |
| NET230609P00054000 | 2023-06-08 9:34AM EDT | 54.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 4 | 255 | 128.13% |
| NET230609P00055000 | 2023-06-08 11:48AM EDT | 55.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 164 | 457 | 115.63% |
| NET230609P00056000 | 2023-06-08 1:28PM EDT | 56.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 133 | 103.13% |
| NET230609P00057000 | 2023-06-08 12:41PM EDT | 57.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 123 | 389 | 90.63% |
| NET230609P00058000 | 2023-06-08 12:01PM EDT | 58.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 1 | 252 | 81.25% |
| NET230609P00059000 | 2023-06-09 11:22AM EDT | 59.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 32 | 818 | 68.75% |
| NET230609P00060000 | 2023-06-09 10:56AM EDT | 60.00 | 0.01 | 0.01 | 0.02 | -0.11 | -91.67% | 331 | 866 | 54.69% |
| NET230609P00061000 | 2023-06-09 11:23AM EDT | 61.00 | 0.01 | 0.02 | 0.04 | -0.21 | -95.45% | 142 | 287 | 49.22% |
| NET230609P00062000 | 2023-06-09 11:31AM EDT | 62.00 | 0.08 | 0.06 | 0.08 | -0.31 | -79.49% | 300 | 453 | 40.23% |
| NET230609P00063000 | 2023-06-09 11:37AM EDT | 63.00 | 0.16 | 0.19 | 0.21 | -0.67 | -80.72% | 144 | 225 | 32.23% |
| NET230609P00064000 | 2023-06-09 11:21AM EDT | 64.00 | 0.47 | 0.54 | 0.60 | -0.82 | -63.57% | 106 | 793 | 23.63% |
| NET230609P00065000 | 2023-06-09 11:38AM EDT | 65.00 | 1.21 | 1.17 | 1.27 | -0.89 | -42.38% | 261 | 446 | 0.00% |
| NET230609P00066000 | 2023-06-09 11:35AM EDT | 66.00 | 1.75 | 2.00 | 2.20 | -1.26 | -41.86% | 86 | 789 | 0.00% |
| NET230609P00067000 | 2023-06-09 11:17AM EDT | 67.00 | 2.56 | 2.80 | 3.05 | -1.46 | -36.32% | 91 | 188 | 0.00% |
| NET230609P00068000 | 2023-06-09 11:09AM EDT | 68.00 | 3.10 | 3.85 | 4.10 | -1.87 | -37.63% | 25 | 201 | 0.00% |
| NET230609P00069000 | 2023-06-09 10:42AM EDT | 69.00 | 3.35 | 4.80 | 5.20 | -2.34 | -41.12% | 19 | 363 | 0.00% |
| NET230609P00070000 | 2023-06-09 11:19AM EDT | 70.00 | 5.50 | 5.85 | 6.05 | -1.53 | -21.76% | 113 | 251 | 0.00% |
| NET230609P00071000 | 2023-06-09 10:44AM EDT | 71.00 | 5.40 | 6.90 | 7.15 | -2.32 | -30.05% | 8 | 176 | 0.00% |
| NET230609P00072000 | 2023-06-09 10:44AM EDT | 72.00 | 7.10 | 7.90 | 8.20 | -1.10 | -13.41% | 6 | 115 | 0.00% |
| NET230609P00073000 | 2023-06-09 10:17AM EDT | 73.00 | 7.10 | 8.90 | 9.10 | -2.65 | -27.18% | 6 | 53 | 0.00% |
| NET230609P00074000 | 2023-06-07 10:48AM EDT | 74.00 | 8.43 | 9.90 | 10.15 | 0.00 | - | 10 | 0 | 0.00% |
| NET230609P00075000 | 2023-06-08 10:39AM EDT | 75.00 | 12.25 | 10.90 | 11.25 | 0.00 | - | 3 | 1 | 0.00% |
| NET230609P00080000 | 2023-06-09 11:37AM EDT | 80.00 | 15.85 | 15.90 | 16.10 | -1.30 | -7.58% | 131 | 0 | 0.00% |
| NET230609P00090000 | 2023-06-01 9:53AM EDT | 90.00 | 21.35 | 25.70 | 26.20 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. Tous droits réservés.