La bourse ferme dans 24 min
CAC 40
8 213,13 -6,01 (-0,07 %) Euro Stoxx 50
5 081,14 -3,94 (-0,08 %) Dow Jones
39 535,36 +22,52 (+0,06 %) EUR/USD
1,0794 +0,0022 (+0,21 %) Gold future
2 350,70 -24,30 (-1,02 %) Bitcoin EUR
58 119,54 +1 461,28 (+2,58 %)
Cloudflare, Inc. (NET)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:06AM EDT. Marché ouvert.
Prix d’exercice:45.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240517C00045000 | 2024-05-06 10:08AM EDT | 2024-05-17 | 29.98 | 26.85 | 29.20 | 0.00 | - | 1 | 5 | 310.55% |
| NET240621C00045000 | 2024-05-09 3:03PM EDT | 2024-06-21 | 29.00 | 26.60 | 29.40 | 0.00 | - | 1 | 62 | 116.06% |
| NET240816C00045000 | 2024-03-08 3:05PM EDT | 2024-08-16 | 55.00 | 50.60 | 54.50 | 0.00 | - | 1 | 1 | 350.66% |
| NET240920C00045000 | 2024-05-03 10:45AM EDT | 2024-09-20 | 30.97 | 27.70 | 30.90 | 0.00 | - | 1 | 1 | 62.43% |
| NET241220C00045000 | 2024-05-08 10:09AM EDT | 2024-12-20 | 30.65 | 30.50 | 31.25 | 0.00 | - | 1 | 2 | 64.82% |
| NET250117C00045000 | 2024-05-08 11:08AM EDT | 2025-01-17 | 30.80 | 30.60 | 31.50 | 0.00 | - | 1 | 758 | 62.59% |
| NET250620C00045000 | 2024-05-07 10:25AM EDT | 2025-06-20 | 35.30 | 33.25 | 34.20 | 0.00 | - | 1 | 26 | 65.44% |
| NET251219C00045000 | 2024-03-26 3:01PM EDT | 2025-12-19 | 62.00 | 48.95 | 50.40 | 0.00 | - | 2 | 37 | 127.08% |
| NET260116C00045000 | 2024-05-08 9:52AM EDT | 2026-01-16 | 36.99 | 35.75 | 37.10 | 0.00 | - | 9 | 23 | 65.08% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240517P00045000 | 2024-05-03 9:33AM EDT | 2024-05-17 | 0.05 | 0.00 | 0.02 | 0.00 | - | 51 | 123 | 153.13% |
| NET240621P00045000 | 2024-05-09 11:16AM EDT | 2024-06-21 | 0.05 | 0.00 | 0.50 | 0.00 | - | 17 | 690 | 83.89% |
| NET240719P00045000 | 2024-05-03 2:06PM EDT | 2024-07-19 | 0.12 | 0.02 | 0.17 | 0.00 | - | 1 | 15 | 54.69% |
| NET240816P00045000 | 2024-05-10 3:07PM EDT | 2024-08-16 | 0.43 | 0.15 | 0.43 | 0.00 | - | 2 | 50 | 55.66% |
| NET240920P00045000 | 2024-05-10 11:33AM EDT | 2024-09-20 | 0.40 | 0.29 | 0.56 | 0.00 | - | 4 | 33 | 51.51% |
| NET241115P00045000 | 2024-05-07 12:27PM EDT | 2024-11-15 | 1.14 | 0.96 | 1.10 | 0.00 | - | 17 | 24 | 53.35% |
| NET241220P00045000 | 2024-05-13 10:10AM EDT | 2024-12-20 | 1.27 | 1.22 | 1.26 | +0.03 | +2.42% | 2 | 114 | 51.56% |
| NET250117P00045000 | 2024-05-10 11:01AM EDT | 2025-01-17 | 1.48 | 1.38 | 1.46 | 0.00 | - | 123 | 891 | 50.56% |
| NET250620P00045000 | 2024-05-13 10:23AM EDT | 2025-06-20 | 3.05 | 2.96 | 3.20 | -0.30 | -8.96% | 135 | 19 | 51.72% |
| NET251219P00045000 | 2024-05-03 9:48AM EDT | 2025-12-19 | 4.67 | 4.55 | 4.85 | 0.00 | - | 1 | 35 | 51.12% |
| NET260116P00045000 | 2024-05-10 9:33AM EDT | 2026-01-16 | 4.81 | 4.60 | 5.00 | 0.00 | - | 14 | 146 | 50.42% |
