Marchés français ouverture 40 min
Dow Jones
39 387,76 +331,36 (+0,85 %) Nasdaq
16 346,26 +43,46 (+0,27 %) Nikkei 225
38 229,11 +155,13 (+0,41 %) EUR/USD
1,0784 0,0000 (-0,00 %) HANG SENG
18 900,69 +362,88 (+1,96 %) Bitcoin EUR
58 352,20 +1 155,50 (+2,02 %)
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:50.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240510C00050000 | 2024-05-09 2:56PM EDT | 2024-05-10 | 23.90 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| NET240517C00050000 | 2024-05-07 1:28PM EDT | 2024-05-17 | 23.93 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 0.00% |
| NET240621C00050000 | 2024-05-09 2:56PM EDT | 2024-06-21 | 24.31 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| NET240719C00050000 | 2024-05-08 10:08AM EDT | 2024-07-19 | 23.36 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NET240816C00050000 | 2024-05-07 2:06PM EDT | 2024-08-16 | 24.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NET240920C00050000 | 2024-05-08 3:52PM EDT | 2024-09-20 | 23.67 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NET241115C00050000 | 2024-05-06 10:49AM EDT | 2024-11-15 | 28.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NET241220C00050000 | 2024-04-08 10:47AM EDT | 2024-12-20 | 48.85 | 25.70 | 26.75 | 0.00 | - | 5 | 5 | 56.84% |
| NET250117C00050000 | 2024-05-09 3:21PM EDT | 2025-01-17 | 27.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NET250620C00050000 | 2024-05-06 3:18PM EDT | 2025-06-20 | 31.78 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NET251219C00050000 | 2024-05-08 9:46AM EDT | 2025-12-19 | 33.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NET260116C00050000 | 2024-05-06 11:26AM EDT | 2026-01-16 | 35.80 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240510P00050000 | 2024-05-03 1:10PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 50.00% |
| NET240517P00050000 | 2024-05-07 12:24PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NET240524P00050000 | 2024-04-30 3:14PM EDT | 2024-05-24 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| NET240531P00050000 | 2024-05-03 11:12AM EDT | 2024-05-31 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NET240621P00050000 | 2024-05-08 11:20AM EDT | 2024-06-21 | 0.11 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| NET240719P00050000 | 2024-05-08 1:01PM EDT | 2024-07-19 | 0.21 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 25.00% |
| NET240816P00050000 | 2024-05-09 11:14AM EDT | 2024-08-16 | 0.58 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| NET240920P00050000 | 2024-05-09 11:27AM EDT | 2024-09-20 | 0.83 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| NET241115P00050000 | 2024-05-09 2:53PM EDT | 2024-11-15 | 1.66 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| NET241220P00050000 | 2024-05-08 11:52AM EDT | 2024-12-20 | 2.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NET250117P00050000 | 2024-05-09 2:41PM EDT | 2025-01-17 | 2.23 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 12.50% |
| NET250620P00050000 | 2024-05-07 12:02PM EDT | 2025-06-20 | 4.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| NET251219P00050000 | 2024-04-25 12:23PM EDT | 2025-12-19 | 5.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NET260116P00050000 | 2024-05-07 1:06PM EDT | 2026-01-16 | 6.48 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
