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
39 454,23 +66,47 (+0,17 %) EUR/USD
1,0774 -0,0010 (-0,10 %) Gold future
2 376,10 +35,80 (+1,53 %) Bitcoin EUR
56 197,05 -1 499,77 (-2,60 %)
Cloudflare, Inc. (NET)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:34PM EDT. Marché ouvert.
Prix d’exercice:140.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240510C00140000 | 2024-05-02 3:58PM EDT | 2024-05-10 | 0.05 | 0.00 | 0.01 | 0.00 | - | 7 | 13 | 400.00% |
| NET240517C00140000 | 2024-05-09 10:53AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 86 | 143.75% |
| NET240524C00140000 | 2024-05-07 3:59PM EDT | 2024-05-24 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 40 | 115.63% |
| NET240531C00140000 | 2024-05-07 10:25AM EDT | 2024-05-31 | 0.02 | 0.00 | 0.05 | 0.00 | - | 4 | 5 | 99.61% |
| NET240621C00140000 | 2024-05-07 9:41AM EDT | 2024-06-21 | 0.04 | 0.00 | 0.95 | 0.00 | - | 1 | 374 | 105.86% |
| NET240719C00140000 | 2024-05-08 3:03PM EDT | 2024-07-19 | 0.16 | 0.01 | 0.48 | 0.00 | - | 2 | 1,339 | 73.83% |
| NET240816C00140000 | 2024-05-06 9:58AM EDT | 2024-08-16 | 0.19 | 0.02 | 0.28 | 0.00 | - | 1 | 51 | 58.20% |
| NET240920C00140000 | 2024-05-10 9:49AM EDT | 2024-09-20 | 0.21 | 0.07 | 0.36 | -0.08 | -27.59% | 4 | 62 | 52.73% |
| NET241115C00140000 | 2024-05-03 11:23AM EDT | 2024-11-15 | 0.83 | 0.50 | 0.58 | 0.00 | - | 11 | 215 | 51.54% |
| NET241220C00140000 | 2024-05-06 9:58AM EDT | 2024-12-20 | 1.21 | 0.72 | 0.81 | 0.00 | - | 6 | 85 | 50.61% |
| NET250117C00140000 | 2024-05-09 1:59PM EDT | 2025-01-17 | 1.09 | 0.90 | 0.96 | 0.00 | - | 2 | 200 | 50.00% |
| NET250620C00140000 | 2024-05-08 10:32AM EDT | 2025-06-20 | 3.05 | 2.81 | 3.00 | 0.00 | - | 16 | 64 | 51.81% |
| NET251219C00140000 | 2024-05-03 2:44PM EDT | 2025-12-19 | 6.40 | 5.40 | 5.75 | 0.00 | - | 1 | 2 | 53.06% |
| NET260116C00140000 | 2024-05-03 10:42AM EDT | 2026-01-16 | 6.00 | 5.70 | 6.05 | -1.00 | -14.29% | 1 | 74 | 52.83% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240517P00140000 | 2024-04-10 3:30PM EDT | 2024-05-17 | 45.35 | 66.50 | 69.75 | 0.00 | - | - | 0 | 192.97% |
| NET240621P00140000 | 2024-03-20 10:08AM EDT | 2024-06-21 | 45.42 | 53.80 | 58.50 | 0.00 | - | 1 | 7 | 0.00% |
| NET240719P00140000 | 2024-05-03 11:05AM EDT | 2024-07-19 | 65.50 | 65.90 | 68.95 | 0.00 | - | 1 | 0 | 93.60% |
| NET240816P00140000 | 2024-03-22 11:38AM EDT | 2024-08-16 | 46.03 | 54.30 | 58.45 | 0.00 | - | 1 | 1 | 0.00% |
| NET240920P00140000 | 2024-03-22 11:38AM EDT | 2024-09-20 | 46.31 | 55.00 | 58.20 | 0.00 | - | 1 | 1 | 0.00% |
| NET241115P00140000 | 2024-05-01 11:11AM EDT | 2024-11-15 | 53.65 | 65.85 | 69.75 | 0.00 | - | - | 0 | 65.99% |
| NET250117P00140000 | 2024-03-12 1:52PM EDT | 2025-01-17 | 47.75 | 46.75 | 47.75 | 0.00 | - | - | 32 | 0.00% |
