Marchés français ouverture 6 h 44 min
Dow Jones
39 512,84 +837,14 (+2,16 %) Nasdaq
16 340,87 +184,57 (+1,14 %) Nikkei 225
38 229,11 0,00 (0,00 %) EUR/USD
1,0775 +0,0002 (+0,02 %) HANG SENG
18 963,68 +487,78 (+2,64 %) Bitcoin EUR
57 135,62 +610,13 (+1,08 %)
Cloudflare, Inc. (NET)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:100.00
Options d’achatpour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240517C00100000 | 2024-05-06 10:22AM EDT | 2024-05-17 | 0.04 | 0.00 | 0.01 | +0.02 | +100.00% | 229 | 3,306 | 96.88% |
| NET240524C00100000 | 2024-05-06 9:35AM EDT | 2024-05-24 | 0.29 | 0.01 | 0.29 | +0.25 | +625.00% | 1 | 62 | 94.53% |
| NET240531C00100000 | 2024-05-06 10:13AM EDT | 2024-05-31 | 0.05 | 0.00 | 0.29 | -0.04 | -44.44% | 1 | 102 | 74.61% |
| NET240607C00100000 | 2024-05-01 9:54AM EDT | 2024-06-07 | 3.75 | 0.01 | 0.75 | 0.00 | - | - | 1 | 76.17% |
| NET240614C00100000 | 2024-05-02 3:53PM EDT | 2024-06-14 | 4.40 | 0.00 | 1.55 | 0.00 | - | - | 1 | 79.49% |
| NET240621C00100000 | 2024-05-06 10:03AM EDT | 2024-06-21 | 0.08 | 0.06 | 0.16 | -0.23 | -74.19% | 23 | 2,089 | 52.25% |
| NET240719C00100000 | 2024-05-06 10:21AM EDT | 2024-07-19 | 0.24 | 0.21 | 0.35 | -0.41 | -63.08% | 127 | 1,830 | 46.34% |
| NET240816C00100000 | 2024-05-06 10:21AM EDT | 2024-08-16 | 0.98 | 0.94 | 1.00 | -0.77 | -44.00% | 14 | 637 | 49.81% |
| NET240920C00100000 | 2024-05-06 10:25AM EDT | 2024-09-20 | 1.50 | 1.33 | 1.57 | -0.90 | -37.50% | 1 | 281 | 48.51% |
| NET241115C00100000 | 2024-05-03 3:38PM EDT | 2024-11-15 | 3.75 | 3.00 | 3.20 | -0.53 | -12.38% | 2 | 49 | 51.25% |
| NET241220C00100000 | 2024-05-06 10:09AM EDT | 2024-12-20 | 3.92 | 3.70 | 3.85 | -1.15 | -22.68% | 30 | 390 | 50.82% |
| NET250117C00100000 | 2024-05-06 10:15AM EDT | 2025-01-17 | 4.35 | 4.15 | 4.30 | -1.30 | -23.01% | 16 | 3,277 | 50.17% |
| NET250620C00100000 | 2024-05-03 3:57PM EDT | 2025-06-20 | 8.40 | 6.20 | 8.40 | -1.35 | -13.85% | 2 | 124 | 50.81% |
| NET251219C00100000 | 2024-05-03 10:12AM EDT | 2025-12-19 | 13.10 | 9.70 | 13.40 | -0.89 | -6.36% | 1 | 86 | 54.22% |
| NET260116C00100000 | 2024-05-06 10:15AM EDT | 2026-01-16 | 12.50 | 12.25 | 12.75 | -1.81 | -12.65% | 3 | 704 | 55.54% |
Options de ventepour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240517P00100000 | 2024-05-03 3:33PM EDT | 2024-05-17 | 29.25 | 27.05 | 29.95 | +2.75 | +10.38% | 221 | 111 | 177.34% |
| NET240531P00100000 | 2024-05-02 11:44AM EDT | 2024-05-31 | 24.80 | 26.30 | 30.00 | +8.67 | +53.75% | 1 | 0 | 66.80% |
| NET240607P00100000 | 2024-04-29 11:41AM EDT | 2024-06-07 | 25.60 | 26.75 | 29.40 | +11.45 | +80.92% | 4 | 2 | 103.42% |
| NET240621P00100000 | 2024-05-06 10:17AM EDT | 2024-06-21 | 28.40 | 27.35 | 28.50 | +2.65 | +10.29% | 279 | 175 | 62.74% |
| NET240719P00100000 | 2024-05-03 3:52PM EDT | 2024-07-19 | 28.00 | 26.45 | 29.00 | +1.98 | +7.61% | 2 | 11 | 57.91% |
| NET240816P00100000 | 2024-05-03 3:17PM EDT | 2024-08-16 | 26.73 | 27.80 | 29.80 | 0.00 | - | 2 | 249 | 58.34% |
| NET240920P00100000 | 2024-05-03 2:50PM EDT | 2024-09-20 | 27.35 | 27.75 | 29.35 | 0.00 | - | 7 | 158 | 45.58% |
| NET241115P00100000 | 2024-05-03 10:30AM EDT | 2024-11-15 | 27.79 | 27.50 | 30.45 | -0.41 | -1.45% | 1 | 105 | 46.50% |
| NET241220P00100000 | 2024-05-03 9:35AM EDT | 2024-12-20 | 27.75 | 28.55 | 30.35 | +0.45 | +1.65% | 10 | 87 | 42.05% |
| NET250117P00100000 | 2024-05-03 10:40AM EDT | 2025-01-17 | 29.60 | 29.45 | 30.65 | +0.84 | +2.92% | 2 | 550 | 41.39% |
| NET250620P00100000 | 2024-05-03 9:46AM EDT | 2025-06-20 | 31.13 | 30.00 | 34.30 | +0.78 | +2.57% | 2 | 72 | 46.99% |
| NET251219P00100000 | 2024-05-08 11:06AM EDT | 2025-12-19 | 33.84 | 33.40 | 35.55 | 0.00 | - | 8 | 10 | 42.73% |
| NET260116P00100000 | 2024-04-22 2:06PM EDT | 2026-01-16 | 29.50 | 33.20 | 36.30 | 0.00 | - | 1 | 3 | 43.86% |
