La bourse est fermée
CAC 40
8 219,14 +31,49 (+0,38 %) Euro Stoxx 50
5 085,08 +30,67 (+0,61 %) Dow Jones
39 512,84 +125,08 (+0,32 %) EUR/USD
1,0772 -0,0012 (-0,11 %) Gold future
2 366,90 +26,60 (+1,14 %) Bitcoin EUR
56 491,45 +38,04 (+0,07 %)
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:105.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240517C00105000 | 2024-05-09 12:10PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 2,515 | 117.19% |
| NET240524C00105000 | 2024-05-06 10:01AM EDT | 2024-05-24 | 0.37 | 0.01 | 1.15 | 0.00 | - | 12 | 25 | 130.86% |
| NET240531C00105000 | 2024-05-03 2:49PM EDT | 2024-05-31 | 0.05 | 0.01 | 0.95 | 0.00 | - | 187 | 159 | 101.27% |
| NET240607C00105000 | 2024-05-02 2:50PM EDT | 2024-06-07 | 2.74 | 0.00 | 0.25 | 0.00 | - | 4 | 4 | 68.36% |
| NET240621C00105000 | 2024-05-10 3:15PM EDT | 2024-06-21 | 0.05 | 0.03 | 0.13 | -0.09 | -64.29% | 59 | 2,260 | 51.95% |
| NET240719C00105000 | 2024-05-09 11:56AM EDT | 2024-07-19 | 0.34 | 0.11 | 0.26 | 0.00 | - | 5 | 247 | 48.34% |
| NET240816C00105000 | 2024-05-09 10:50AM EDT | 2024-08-16 | 0.91 | 0.49 | 0.83 | 0.00 | - | 5 | 229 | 52.05% |
| NET240920C00105000 | 2024-05-10 3:37PM EDT | 2024-09-20 | 1.05 | 1.03 | 1.08 | -0.35 | -25.00% | 3 | 425 | 47.68% |
| NET241115C00105000 | 2024-05-10 3:46PM EDT | 2024-11-15 | 2.40 | 2.25 | 2.50 | -0.40 | -14.29% | 3 | 303 | 50.42% |
| NET241220C00105000 | 2024-05-10 11:41AM EDT | 2024-12-20 | 3.10 | 2.85 | 3.10 | -0.55 | -15.07% | 1 | 518 | 50.02% |
| NET250117C00105000 | 2024-05-10 9:31AM EDT | 2025-01-17 | 4.05 | 3.40 | 3.55 | +0.19 | +4.92% | 1 | 769 | 50.32% |
| NET250620C00105000 | 2024-05-10 3:06PM EDT | 2025-06-20 | 7.05 | 6.85 | 9.15 | -0.76 | -9.73% | 89 | 110 | 56.39% |
| NET251219C00105000 | 2024-05-06 12:12PM EDT | 2025-12-19 | 12.55 | 10.65 | 11.55 | 0.00 | - | 1 | 215 | 55.65% |
| NET260116C00105000 | 2024-05-03 11:59AM EDT | 2026-01-16 | 12.60 | 11.00 | 11.75 | 0.00 | - | 4 | 85 | 55.12% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240517P00105000 | 2024-05-08 3:05PM EDT | 2024-05-17 | 30.90 | 31.05 | 34.95 | 0.00 | - | 6 | 1 | 261.43% |
| NET240621P00105000 | 2024-05-10 3:02PM EDT | 2024-06-21 | 33.78 | 31.15 | 34.25 | +2.38 | +7.58% | 410 | 231 | 87.40% |
| NET240719P00105000 | 2024-05-08 3:13PM EDT | 2024-07-19 | 32.05 | 31.10 | 33.95 | 0.00 | - | 124 | 2 | 62.45% |
| NET240816P00105000 | 2024-05-03 9:35AM EDT | 2024-08-16 | 29.27 | 31.25 | 33.90 | 0.00 | - | 10 | 82 | 51.93% |
| NET240920P00105000 | 2024-05-03 10:05AM EDT | 2024-09-20 | 30.84 | 32.50 | 34.55 | 0.00 | - | 1 | 240 | 51.93% |
| NET241115P00105000 | 2024-05-08 11:33AM EDT | 2024-11-15 | 33.30 | 32.55 | 34.10 | 0.00 | - | 2 | 112 | 39.40% |
| NET241220P00105000 | 2024-04-05 2:30PM EDT | 2024-12-20 | 21.25 | 31.10 | 34.25 | 0.00 | - | 3 | 27 | 37.53% |
| NET250117P00105000 | 2024-05-08 1:17PM EDT | 2025-01-17 | 34.25 | 33.75 | 34.45 | 0.00 | - | 1 | 129 | 36.94% |
| NET250620P00105000 | 2024-04-30 1:02PM EDT | 2025-06-20 | 28.00 | 34.20 | 36.30 | 0.00 | - | 152 | 158 | 38.25% |
| NET251219P00105000 | 2024-02-23 2:05PM EDT | 2025-12-19 | 27.10 | 27.60 | 28.45 | 0.00 | - | 8 | 9 | 0.00% |
| NET260116P00105000 | 2024-02-14 4:03PM EDT | 2026-01-16 | 25.90 | 29.60 | 31.10 | 0.00 | - | 1 | 1 | 0.00% |
