La bourse ferme dans 5 h 3 min
CAC 40
8 205,07 -14,07 (-0,17 %) Euro Stoxx 50
5 073,41 -11,67 (-0,23 %) Dow Jones
39 512,84 +837,14 (+2,16 %) EUR/USD
1,0786 +0,0014 (+0,13 %) Gold future
2 348,00 -27,00 (-1,14 %) Bitcoin EUR
58 174,88 +1 485,38 (+2,62 %)
Cloudflare, Inc. (NET)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Prix d’exercice:55.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240517C00055000 | 2024-05-10 10:34AM EDT | 2024-05-17 | 17.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NET240524C00055000 | 2024-05-08 12:58PM EDT | 2024-05-24 | 17.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NET240607C00055000 | 2024-05-06 3:45PM EDT | 2024-06-07 | 19.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NET240621C00055000 | 2024-05-09 12:53PM EDT | 2024-06-21 | 19.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NET240719C00055000 | 2024-05-08 12:04PM EDT | 2024-07-19 | 18.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NET240816C00055000 | 2024-05-07 2:01PM EDT | 2024-08-16 | 20.77 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NET240920C00055000 | 2024-05-08 3:50PM EDT | 2024-09-20 | 20.44 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| NET241115C00055000 | 2024-04-17 3:33PM EDT | 2024-11-15 | 37.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NET241220C00055000 | 2024-03-08 12:43PM EDT | 2024-12-20 | 49.45 | 43.80 | 46.05 | 0.00 | - | 5 | 6 | 201.49% |
| NET250117C00055000 | 2024-05-10 10:00AM EDT | 2025-01-17 | 23.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NET250620C00055000 | 2024-04-30 11:07AM EDT | 2025-06-20 | 44.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NET251219C00055000 | 2024-05-08 9:52AM EDT | 2025-12-19 | 30.64 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NET260116C00055000 | 2024-05-08 11:42AM EDT | 2026-01-16 | 30.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240517P00055000 | 2024-05-07 2:14PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 50.00% |
| NET240524P00055000 | 2024-05-07 2:13PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 25.00% |
| NET240531P00055000 | 2024-05-10 12:29PM EDT | 2024-05-31 | 0.07 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| NET240607P00055000 | 2024-05-03 11:59AM EDT | 2024-06-07 | 0.13 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| NET240614P00055000 | 2024-05-03 2:55PM EDT | 2024-06-14 | 0.13 | 0.00 | 0.00 | 0.00 | - | 210 | 0 | 25.00% |
| NET240621P00055000 | 2024-05-09 3:33PM EDT | 2024-06-21 | 0.17 | 0.00 | 0.00 | 0.00 | - | 239 | 0 | 25.00% |
| NET240719P00055000 | 2024-05-10 3:41PM EDT | 2024-07-19 | 0.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NET240816P00055000 | 2024-05-09 10:30AM EDT | 2024-08-16 | 1.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NET240920P00055000 | 2024-05-10 2:35PM EDT | 2024-09-20 | 1.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NET241115P00055000 | 2024-05-09 1:59PM EDT | 2024-11-15 | 2.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NET241220P00055000 | 2024-05-06 9:33AM EDT | 2024-12-20 | 3.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NET250117P00055000 | 2024-05-10 1:58PM EDT | 2025-01-17 | 3.57 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 6.25% |
| NET250620P00055000 | 2024-05-10 1:45PM EDT | 2025-06-20 | 5.95 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| NET251219P00055000 | 2024-05-03 10:28AM EDT | 2025-12-19 | 8.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| NET260116P00055000 | 2024-05-10 3:37PM EDT | 2026-01-16 | 8.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
