La bourse est fermée
Dow Jones
39 387,76 +331,37 (+0,85 %) Nasdaq
16 346,26 +43,46 (+0,27 %) Nikkei 225
38 073,98 -128,42 (-0,34 %) EUR/USD
1,0785 +0,0034 (+0,31 %) HANG SENG
18 537,81 +223,91 (+1,22 %) Bitcoin EUR
57 990,50 +874,68 (+1,53 %)
Cloudflare, Inc. (NET)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:120.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240510C00120000 | 2024-05-03 10:25AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 301 | 218.75% |
| NET240517C00120000 | 2024-05-08 3:11PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.01 | 0.00 | - | 3 | 605 | 103.13% |
| NET240524C00120000 | 2024-04-30 10:44AM EDT | 2024-05-24 | 0.80 | 0.00 | 0.51 | 0.00 | - | 4 | 164 | 122.85% |
| NET240531C00120000 | 2024-05-08 11:09AM EDT | 2024-05-31 | 0.49 | 0.00 | 0.31 | 0.00 | - | 1 | 10 | 94.73% |
| NET240607C00120000 | 2024-05-03 9:33AM EDT | 2024-06-07 | 0.50 | 0.01 | 1.30 | 0.00 | - | 8 | 16 | 106.98% |
| NET240621C00120000 | 2024-05-09 10:22AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.11 | -0.05 | -83.33% | 1 | 1,213 | 59.38% |
| NET240719C00120000 | 2024-05-07 1:18PM EDT | 2024-07-19 | 0.16 | 0.03 | 0.19 | 0.00 | - | 3 | 429 | 50.98% |
| NET240816C00120000 | 2024-05-09 10:44AM EDT | 2024-08-16 | 0.37 | 0.30 | 0.46 | -0.05 | -11.90% | 5 | 366 | 52.69% |
| NET240920C00120000 | 2024-05-09 12:23PM EDT | 2024-09-20 | 0.57 | 0.50 | 0.54 | +0.02 | +3.64% | 10 | 113 | 48.49% |
| NET241115C00120000 | 2024-05-03 3:20PM EDT | 2024-11-15 | 1.81 | 1.06 | 1.44 | 0.00 | - | 2 | 115 | 50.94% |
| NET241220C00120000 | 2024-05-07 12:52PM EDT | 2024-12-20 | 2.14 | 1.67 | 1.87 | 0.00 | - | 4 | 592 | 50.24% |
| NET250117C00120000 | 2024-05-09 2:48PM EDT | 2025-01-17 | 2.27 | 2.12 | 2.20 | +0.20 | +9.66% | 40 | 807 | 49.66% |
| NET250620C00120000 | 2024-05-09 3:15PM EDT | 2025-06-20 | 5.35 | 5.10 | 5.85 | +0.35 | +7.00% | 74 | 49 | 53.44% |
| NET251219C00120000 | 2024-05-08 12:43PM EDT | 2025-12-19 | 8.49 | 7.80 | 9.00 | 0.00 | - | 1 | 12 | 53.29% |
| NET260116C00120000 | 2024-05-08 12:26PM EDT | 2026-01-16 | 9.05 | 8.65 | 9.35 | 0.00 | - | 2 | 189 | 53.75% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240517P00120000 | 2024-05-03 3:10PM EDT | 2024-05-17 | 46.53 | 45.35 | 47.40 | 0.00 | - | 100 | 0 | 200.49% |
| NET240621P00120000 | 2024-05-03 3:10PM EDT | 2024-06-21 | 46.62 | 45.30 | 47.70 | 0.00 | - | 24 | 0 | 97.95% |
| NET240719P00120000 | 2024-05-06 2:45PM EDT | 2024-07-19 | 43.95 | 45.05 | 47.45 | 0.00 | - | 1 | 0 | 71.92% |
| NET240816P00120000 | 2024-05-02 12:20PM EDT | 2024-08-16 | 34.40 | 45.15 | 47.60 | 0.00 | - | 2 | 0 | 63.48% |
| NET240920P00120000 | 2024-02-13 1:01PM EDT | 2024-09-20 | 26.55 | 29.75 | 31.60 | 0.00 | - | 2 | 26 | 0.00% |
| NET241115P00120000 | 2024-04-17 3:07PM EDT | 2024-11-15 | 35.85 | 45.65 | 48.35 | 0.00 | - | 4 | 0 | 53.20% |
| NET241220P00120000 | 2024-05-09 9:46AM EDT | 2024-12-20 | 46.87 | 46.10 | 47.45 | +16.92 | +56.49% | 1 | 5 | 40.66% |
| NET250117P00120000 | 2024-04-30 2:07PM EDT | 2025-01-17 | 36.20 | 44.80 | 48.25 | 0.00 | - | 9 | 206 | 45.41% |
| NET250620P00120000 | 2024-03-25 9:43AM EDT | 2025-06-20 | 35.50 | 0.00 | 0.00 | 0.00 | - | 8 | 8 | 0.00% |
| NET260116P00120000 | 2024-05-08 12:23PM EDT | 2026-01-16 | 49.93 | 48.00 | 51.40 | 0.00 | - | 3 | 4 | 41.14% |
