La bourse est fermée
Dow Jones
39 303,16 +246,77 (+0,63 %) Nasdaq
16 346,28 +43,52 (+0,27 %) Nikkei 225
38 073,98 -128,39 (-0,34 %) EUR/USD
1,0783 +0,0031 (+0,29 %) HANG SENG
18 537,81 +223,95 (+1,22 %) Bitcoin EUR
57 563,73 -493,87 (-0,85 %)
Cloudflare, Inc. (NET)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 01:37PM EDT. Marché ouvert.
Prix d’exercice:60.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240510C00060000 | 2024-05-08 9:33AM EDT | 2024-05-10 | 12.80 | 13.45 | 15.00 | 0.00 | - | 1 | 15 | 207.03% |
| NET240517C00060000 | 2024-05-03 10:36AM EDT | 2024-05-17 | 14.16 | 13.20 | 14.10 | 0.00 | - | 2 | 74 | 89.45% |
| NET240607C00060000 | 2024-05-07 9:49AM EDT | 2024-06-07 | 13.80 | 14.05 | 15.50 | 0.00 | - | 1 | 5 | 68.21% |
| NET240614C00060000 | 2024-05-03 10:52AM EDT | 2024-06-14 | 15.34 | 14.05 | 15.15 | 0.00 | - | 1 | 1 | 57.67% |
| NET240621C00060000 | 2024-05-08 10:27AM EDT | 2024-06-21 | 13.45 | 13.70 | 14.80 | 0.00 | - | 3 | 1,000 | 56.79% |
| NET240719C00060000 | 2024-05-08 2:54PM EDT | 2024-07-19 | 14.18 | 14.20 | 15.35 | 0.00 | - | 5 | 28 | 51.90% |
| NET240816C00060000 | 2024-05-07 2:18PM EDT | 2024-08-16 | 16.83 | 16.55 | 17.20 | 0.00 | - | 2 | 15 | 59.00% |
| NET240920C00060000 | 2024-05-06 1:48PM EDT | 2024-09-20 | 17.39 | 17.45 | 17.60 | -1.01 | -5.49% | 1 | 14 | 55.79% |
| NET241115C00060000 | 2024-05-09 9:49AM EDT | 2024-11-15 | 19.60 | 19.35 | 19.55 | +0.90 | +4.81% | 1 | 114 | 58.74% |
| NET241220C00060000 | 2024-05-07 10:12AM EDT | 2024-12-20 | 21.02 | 19.85 | 20.35 | 0.00 | - | 13 | 16 | 57.56% |
| NET250117C00060000 | 2024-05-08 12:07PM EDT | 2025-01-17 | 20.05 | 20.05 | 21.85 | 0.00 | - | 5 | 1,717 | 58.64% |
| NET250620C00060000 | 2024-05-08 3:03PM EDT | 2025-06-20 | 23.45 | 23.95 | 24.80 | 0.00 | - | 4 | 25 | 59.87% |
| NET251219C00060000 | 2024-04-17 3:22PM EDT | 2025-12-19 | 41.20 | 27.45 | 28.40 | 0.00 | - | 1 | 181 | 61.48% |
| NET260116C00060000 | 2024-05-07 3:31PM EDT | 2026-01-16 | 28.93 | 28.35 | 28.90 | 0.00 | - | 2 | 121 | 62.34% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240510P00060000 | 2024-05-03 2:30PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.01 | 0.00 | - | 12 | 203 | 103.13% |
| NET240517P00060000 | 2024-05-09 1:02PM EDT | 2024-05-17 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 3 | 2,374 | 59.77% |
| NET240524P00060000 | 2024-05-09 12:15PM EDT | 2024-05-24 | 0.03 | 0.02 | 0.49 | -0.09 | -75.00% | 7 | 17 | 65.23% |
| NET240531P00060000 | 2024-05-08 10:29AM EDT | 2024-05-31 | 0.23 | 0.09 | 0.15 | 0.00 | - | 9 | 62 | 48.63% |
| NET240607P00060000 | 2024-05-09 10:20AM EDT | 2024-06-07 | 0.21 | 0.14 | 0.21 | -0.07 | -25.00% | 2 | 80 | 45.61% |
| NET240614P00060000 | 2024-05-08 3:33PM EDT | 2024-06-14 | 0.46 | 0.27 | 1.22 | 0.00 | - | 45 | 48 | 56.64% |
| NET240621P00060000 | 2024-05-09 11:16AM EDT | 2024-06-21 | 0.43 | 0.39 | 0.44 | -0.15 | -25.86% | 105 | 2,574 | 44.82% |
| NET240719P00060000 | 2024-05-09 1:15PM EDT | 2024-07-19 | 0.79 | 0.77 | 0.81 | -0.23 | -22.55% | 535 | 1,544 | 41.65% |
| NET240816P00060000 | 2024-05-09 12:32PM EDT | 2024-08-16 | 1.90 | 1.89 | 1.95 | -0.31 | -14.03% | 36 | 674 | 48.36% |
| NET240920P00060000 | 2024-05-09 11:17AM EDT | 2024-09-20 | 2.62 | 2.49 | 2.54 | -0.27 | -9.34% | 1 | 2,236 | 46.59% |
| NET241115P00060000 | 2024-05-09 11:23AM EDT | 2024-11-15 | 3.92 | 3.90 | 4.00 | -0.20 | -4.85% | 1 | 654 | 48.72% |
| NET241220P00060000 | 2024-05-09 11:49AM EDT | 2024-12-20 | 4.40 | 4.45 | 4.55 | -0.48 | -9.84% | 1 | 301 | 47.93% |
| NET250117P00060000 | 2024-05-09 11:58AM EDT | 2025-01-17 | 4.80 | 4.70 | 4.85 | -0.39 | -7.51% | 1 | 11,543 | 46.81% |
| NET250620P00060000 | 2024-05-08 2:57PM EDT | 2025-06-20 | 7.80 | 7.35 | 7.60 | 0.00 | - | 2 | 569 | 48.13% |
| NET251219P00060000 | 2024-05-03 2:41PM EDT | 2025-12-19 | 10.23 | 9.60 | 10.00 | 0.00 | - | 2 | 115 | 47.96% |
| NET260116P00060000 | 2024-05-07 12:50PM EDT | 2026-01-16 | 10.14 | 9.90 | 10.30 | 0.00 | - | 2 | 227 | 47.82% |
