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
56 631,57 +522,29 (+0,93 %)
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:125.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240517C00125000 | 2024-05-08 9:34AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 853 | 137.50% |
| NET240524C00125000 | 2024-05-10 2:44PM EDT | 2024-05-24 | 0.14 | 0.00 | 0.20 | +0.09 | +180.00% | 11 | 38 | 125.78% |
| NET240531C00125000 | 2024-05-03 3:43PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.96 | 0.00 | - | 1 | 6 | 131.64% |
| NET240607C00125000 | 2024-05-02 3:29PM EDT | 2024-06-07 | 0.63 | 0.00 | 1.73 | 0.00 | - | 18 | 8 | 128.52% |
| NET240621C00125000 | 2024-05-10 11:28AM EDT | 2024-06-21 | 0.05 | 0.00 | 0.15 | -0.01 | -16.67% | 2 | 2,406 | 69.92% |
| NET240719C00125000 | 2024-05-10 10:52AM EDT | 2024-07-19 | 0.08 | 0.02 | 0.15 | -0.04 | -33.33% | 1 | 1,528 | 55.08% |
| NET240816C00125000 | 2024-05-09 9:49AM EDT | 2024-08-16 | 0.31 | 0.11 | 0.37 | 0.00 | - | 3 | 185 | 54.05% |
| NET240920C00125000 | 2024-05-03 1:03PM EDT | 2024-09-20 | 0.54 | 0.21 | 0.50 | 0.00 | - | 11 | 124 | 52.73% |
| NET241115C00125000 | 2024-05-09 1:05PM EDT | 2024-11-15 | 1.19 | 0.92 | 0.99 | 0.00 | - | 1 | 96 | 50.54% |
| NET241220C00125000 | 2024-05-06 10:11AM EDT | 2024-12-20 | 2.06 | 1.13 | 1.34 | 0.00 | - | 10 | 258 | 50.27% |
| NET250117C00125000 | 2024-05-09 11:41AM EDT | 2025-01-17 | 1.89 | 1.32 | 1.70 | 0.00 | - | 6 | 756 | 50.34% |
| NET250620C00125000 | 2024-05-09 3:15PM EDT | 2025-06-20 | 4.69 | 2.49 | 6.30 | 0.00 | - | 2 | 64 | 52.97% |
| NET251219C00125000 | 2024-05-09 1:02PM EDT | 2025-12-19 | 8.15 | 5.15 | 8.45 | 0.00 | - | 1 | 65 | 51.95% |
| NET260116C00125000 | 2024-05-10 10:59AM EDT | 2026-01-16 | 7.75 | 7.60 | 8.60 | -0.92 | -10.61% | 4 | 405 | 54.65% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240517P00125000 | 2024-05-03 3:10PM EDT | 2024-05-17 | 51.60 | 51.05 | 55.00 | 0.00 | - | 10 | 0 | 312.11% |
| NET240621P00125000 | 2024-05-03 3:10PM EDT | 2024-06-21 | 51.65 | 51.05 | 55.05 | 0.00 | - | 20 | 0 | 128.32% |
| NET240719P00125000 | 2024-05-03 3:10PM EDT | 2024-07-19 | 51.58 | 51.05 | 55.00 | 0.00 | - | 10 | 0 | 98.73% |
| NET240816P00125000 | 2024-04-19 12:33PM EDT | 2024-08-16 | 41.43 | 51.05 | 54.90 | 0.00 | - | 20 | 0 | 82.25% |
| NET240920P00125000 | 2024-05-01 10:37AM EDT | 2024-09-20 | 39.40 | 51.45 | 54.00 | 0.00 | - | 1 | 0 | 59.81% |
| NET241115P00125000 | 2024-04-04 12:31PM EDT | 2024-11-15 | 34.13 | 49.05 | 52.90 | 0.00 | - | 1 | 6 | 0.00% |
| NET241220P00125000 | 2024-05-07 9:45AM EDT | 2024-12-20 | 51.60 | 51.15 | 54.70 | 0.00 | - | 1 | 55 | 52.80% |
| NET250117P00125000 | 2024-05-01 1:05PM EDT | 2025-01-17 | 41.05 | 51.15 | 53.60 | 0.00 | - | 1 | 123 | 38.72% |
