La bourse ferme dans 3 h 28 min
CAC 40
8 247,69 +60,04 (+0,73 %) Euro Stoxx 50
5 092,39 +37,98 (+0,75 %) Dow Jones
39 387,76 +331,36 (+0,85 %) EUR/USD
1,0783 -0,0001 (-0,01 %) Gold future
2 379,50 +39,20 (+1,67 %) Bitcoin EUR
58 721,35 +2 102,61 (+3,71 %)
Cloudflare, Inc. (NET)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Prix d’exercice:110.00
Options d’achatpour10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240510C00110000 | 2024-05-09 12:31PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 394 | 50.00% |
| NET240517C00110000 | 2024-05-09 1:18PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 13 | 3,260 | 50.00% |
| NET240524C00110000 | 2024-05-07 9:38AM EDT | 2024-05-24 | 0.03 | 0.00 | 0.00 | 0.00 | - | 16 | 87 | 50.00% |
| NET240531C00110000 | 2024-05-08 1:25PM EDT | 2024-05-31 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 57 | 25.00% |
| NET240607C00110000 | 2024-05-06 9:30AM EDT | 2024-06-07 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 25.00% |
| NET240621C00110000 | 2024-05-09 3:44PM EDT | 2024-06-21 | 0.04 | 0.00 | 0.00 | 0.00 | - | 55 | 766 | 25.00% |
| NET240719C00110000 | 2024-05-09 10:50AM EDT | 2024-07-19 | 0.19 | 0.00 | 0.00 | 0.00 | - | 3 | 838 | 25.00% |
| NET240816C00110000 | 2024-05-08 10:38AM EDT | 2024-08-16 | 0.61 | 0.00 | 0.00 | 0.00 | - | 2 | 437 | 12.50% |
| NET240920C00110000 | 2024-05-09 11:12AM EDT | 2024-09-20 | 1.00 | 0.00 | 0.00 | 0.00 | - | 6 | 190 | 12.50% |
| NET241115C00110000 | 2024-05-09 10:54AM EDT | 2024-11-15 | 2.37 | 0.00 | 0.00 | 0.00 | - | 12 | 515 | 12.50% |
| NET241220C00110000 | 2024-05-07 10:59AM EDT | 2024-12-20 | 3.35 | 0.00 | 0.00 | 0.00 | - | 1 | 243 | 12.50% |
| NET250117C00110000 | 2024-05-09 1:37PM EDT | 2025-01-17 | 3.17 | 0.00 | 0.00 | 0.00 | - | 5 | 740 | 12.50% |
| NET250620C00110000 | 2024-05-08 9:48AM EDT | 2025-06-20 | 6.80 | 0.00 | 0.00 | 0.00 | - | 1 | 48 | 6.25% |
| NET251219C00110000 | 2024-05-07 1:49PM EDT | 2025-12-19 | 11.13 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 6.25% |
| NET260116C00110000 | 2024-05-09 10:17AM EDT | 2026-01-16 | 11.40 | 0.00 | 0.00 | 0.00 | - | 1 | 99 | 6.25% |
Options de ventepour10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240517P00110000 | 2024-05-09 3:03PM EDT | 2024-05-17 | 36.95 | 0.00 | 0.00 | 0.00 | - | 16 | 5 | 0.00% |
| NET240621P00110000 | 2024-05-09 3:03PM EDT | 2024-06-21 | 37.40 | 0.00 | 0.00 | 0.00 | - | 640 | 103 | 0.00% |
| NET240719P00110000 | 2024-05-02 11:54AM EDT | 2024-07-19 | 24.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NET240816P00110000 | 2024-05-06 3:07PM EDT | 2024-08-16 | 35.54 | 0.00 | 0.00 | 0.00 | - | 16 | 5 | 0.00% |
| NET240920P00110000 | 2024-05-06 10:40AM EDT | 2024-09-20 | 34.50 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 0.00% |
| NET241115P00110000 | 2024-04-03 12:25PM EDT | 2024-11-15 | 24.25 | 37.35 | 38.00 | 0.00 | - | 12 | 48 | 43.95% |
| NET241220P00110000 | 2024-05-08 11:32AM EDT | 2024-12-20 | 38.00 | 0.00 | 0.00 | 0.00 | - | 2 | 60 | 0.00% |
| NET250117P00110000 | 2024-05-03 3:38PM EDT | 2025-01-17 | 37.15 | 0.00 | 0.00 | 0.00 | - | 1 | 166 | 0.00% |
| NET250620P00110000 | 2024-04-26 11:13AM EDT | 2025-06-20 | 31.45 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| NET251219P00110000 | 2024-05-03 9:47AM EDT | 2025-12-19 | 40.40 | 0.00 | 0.00 | 0.00 | - | 60 | 60 | 0.00% |
| NET260116P00110000 | 2024-03-05 11:20AM EDT | 2026-01-16 | 31.89 | 31.90 | 32.45 | 0.00 | - | 1 | 202 | 0.00% |
