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
56 346,74 -2 082,12 (-3,56 %)
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:115.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240517C00115000 | 2024-05-09 9:48AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 1,629 | 118.75% |
| NET240524C00115000 | 2024-04-29 10:14AM EDT | 2024-05-24 | 1.02 | 0.00 | 1.25 | 0.00 | - | 1 | 11 | 150.29% |
| NET240531C00115000 | 2024-05-03 10:16AM EDT | 2024-05-31 | 0.10 | 0.00 | 1.25 | 0.00 | - | 8 | 12 | 122.71% |
| NET240607C00115000 | 2024-04-26 12:22PM EDT | 2024-06-07 | 1.30 | 0.00 | 1.29 | 0.00 | - | 1 | 1 | 106.98% |
| NET240621C00115000 | 2024-05-09 11:18AM EDT | 2024-06-21 | 0.04 | 0.00 | 0.12 | 0.00 | - | 1 | 612 | 59.18% |
| NET240719C00115000 | 2024-05-07 9:45AM EDT | 2024-07-19 | 0.61 | 0.04 | 0.18 | 0.00 | - | 1 | 319 | 53.61% |
| NET240816C00115000 | 2024-05-10 3:28PM EDT | 2024-08-16 | 0.36 | 0.34 | 0.43 | -0.09 | -20.00% | 2 | 660 | 51.61% |
| NET240920C00115000 | 2024-05-10 10:09AM EDT | 2024-09-20 | 0.64 | 0.55 | 0.70 | -0.08 | -11.11% | 1 | 833 | 49.95% |
| NET241115C00115000 | 2024-05-07 10:57AM EDT | 2024-11-15 | 2.18 | 1.03 | 1.54 | 0.00 | - | 1 | 47 | 50.73% |
| NET241220C00115000 | 2024-05-09 3:09PM EDT | 2024-12-20 | 2.34 | 1.83 | 2.02 | 0.00 | - | 2 | 500 | 50.29% |
| NET250117C00115000 | 2024-05-10 1:33PM EDT | 2025-01-17 | 2.38 | 2.02 | 2.37 | -0.17 | -6.67% | 1 | 533 | 49.74% |
| NET250620C00115000 | 2024-05-10 12:11PM EDT | 2025-06-20 | 5.38 | 4.85 | 6.25 | -0.67 | -11.07% | 2 | 173 | 52.94% |
| NET251219C00115000 | 2024-04-03 9:35AM EDT | 2025-12-19 | 22.31 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 6.25% |
| NET260116C00115000 | 2024-05-08 9:33AM EDT | 2026-01-16 | 9.35 | 8.50 | 9.60 | -0.65 | -6.50% | 1 | 95 | 53.34% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240517P00115000 | 2024-05-08 3:13PM EDT | 2024-05-17 | 43.85 | 41.15 | 44.55 | 0.00 | - | 30 | 0 | 260.35% |
| NET240621P00115000 | 2024-05-06 2:45PM EDT | 2024-06-21 | 41.50 | 41.15 | 45.05 | 0.00 | - | 1 | 0 | 52.34% |
| NET240719P00115000 | 2024-05-02 1:27PM EDT | 2024-07-19 | 28.80 | 41.05 | 44.80 | 0.00 | - | 22 | 0 | 85.96% |
| NET240816P00115000 | 2024-03-28 2:05PM EDT | 2024-08-16 | 23.85 | 29.35 | 30.15 | 0.00 | - | 1 | 39 | 0.00% |
| NET240920P00115000 | 2024-02-13 1:53PM EDT | 2024-09-20 | 23.30 | 26.00 | 27.15 | 0.00 | - | 18 | 45 | 0.00% |
| NET241115P00115000 | 2024-04-29 12:08PM EDT | 2024-11-15 | 30.56 | 42.15 | 44.45 | 0.00 | - | 1 | 6 | 49.23% |
| NET241220P00115000 | 2024-04-22 2:39PM EDT | 2024-12-20 | 34.00 | 41.90 | 44.85 | 0.00 | - | 12 | 24 | 48.47% |
| NET250117P00115000 | 2024-05-08 11:29AM EDT | 2025-01-17 | 42.90 | 42.10 | 43.90 | 0.00 | - | 2 | 74 | 37.67% |
| NET250620P00115000 | 2024-04-12 1:35PM EDT | 2025-06-20 | 33.45 | 43.70 | 46.50 | 0.00 | - | 9 | 9 | 44.23% |
| NET260116P00115000 | 2024-05-03 10:24AM EDT | 2026-01-16 | 45.22 | 44.95 | 48.25 | 0.00 | - | 1 | 3 | 41.83% |
