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
39 512,84 +125,08 (+0,32 %) EUR/USD
1,0772 -0,0012 (-0,11 %) Gold future
2 366,90 +26,60 (+1,14 %) Bitcoin EUR
56 572,80 +217,39 (+0,39 %)
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:65.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240517C00065000 | 2024-05-09 9:50AM EDT | 2024-05-17 | 8.60 | 5.80 | 7.45 | 0.00 | - | 4 | 59 | 76.66% |
| NET240524C00065000 | 2024-05-09 2:30PM EDT | 2024-05-24 | 8.83 | 6.10 | 8.30 | 0.00 | - | 2 | 12 | 75.83% |
| NET240531C00065000 | 2024-05-10 12:26PM EDT | 2024-05-31 | 8.08 | 6.45 | 8.20 | -15.96 | -66.39% | 5 | 5 | 59.11% |
| NET240607C00065000 | 2024-04-29 3:29PM EDT | 2024-06-07 | 25.32 | 7.00 | 9.85 | 0.00 | - | - | 1 | 54.76% |
| NET240621C00065000 | 2024-05-10 3:15PM EDT | 2024-06-21 | 8.50 | 8.15 | 9.25 | -1.48 | -14.83% | 5 | 438 | 55.35% |
| NET240719C00065000 | 2024-05-07 3:39PM EDT | 2024-07-19 | 9.84 | 8.60 | 9.70 | -2.04 | -17.17% | 1 | 49 | 47.02% |
| NET240816C00065000 | 2024-05-09 2:11PM EDT | 2024-08-16 | 12.85 | 11.40 | 11.85 | 0.00 | - | 2 | 47 | 54.72% |
| NET240920C00065000 | 2024-05-10 3:44PM EDT | 2024-09-20 | 12.45 | 11.50 | 13.15 | -1.51 | -10.82% | 221 | 52 | 51.48% |
| NET241115C00065000 | 2024-05-10 1:46PM EDT | 2024-11-15 | 15.00 | 14.55 | 14.95 | -0.97 | -6.07% | 5 | 121 | 56.25% |
| NET241220C00065000 | 2024-05-10 11:37AM EDT | 2024-12-20 | 15.85 | 14.75 | 15.85 | -3.40 | -17.66% | 2 | 15 | 54.36% |
| NET250117C00065000 | 2024-05-10 10:00AM EDT | 2025-01-17 | 16.65 | 15.20 | 17.20 | -1.15 | -6.46% | 3 | 557 | 55.42% |
| NET250620C00065000 | 2024-05-10 3:38PM EDT | 2025-06-20 | 20.30 | 18.10 | 20.60 | -2.44 | -10.73% | 10 | 5 | 55.19% |
| NET251219C00065000 | 2024-03-06 10:45AM EDT | 2025-12-19 | 47.00 | 44.10 | 45.20 | 0.00 | - | 2 | 162 | 132.95% |
| NET260116C00065000 | 2024-05-09 10:59AM EDT | 2026-01-16 | 24.74 | 24.30 | 25.10 | -1.26 | -4.85% | 1 | 785 | 61.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240517P00065000 | 2024-05-10 2:58PM EDT | 2024-05-17 | 0.05 | 0.05 | 0.06 | -0.01 | -16.67% | 34 | 1,589 | 44.53% |
| NET240524P00065000 | 2024-05-10 3:14PM EDT | 2024-05-24 | 0.14 | 0.14 | 0.39 | -0.01 | -6.67% | 28 | 302 | 47.27% |
| NET240531P00065000 | 2024-05-10 3:41PM EDT | 2024-05-31 | 0.51 | 0.46 | 0.54 | +0.14 | +37.84% | 70 | 146 | 42.29% |
| NET240607P00065000 | 2024-05-10 2:38PM EDT | 2024-06-07 | 0.74 | 0.64 | 1.10 | +0.17 | +29.82% | 7 | 316 | 47.66% |
| NET240614P00065000 | 2024-05-09 12:00PM EDT | 2024-06-14 | 0.80 | 0.78 | 2.24 | 0.00 | - | 11 | 37 | 59.52% |
| NET240621P00065000 | 2024-05-10 3:43PM EDT | 2024-06-21 | 1.21 | 1.16 | 1.23 | +0.20 | +19.80% | 445 | 1,889 | 40.58% |
| NET240719P00065000 | 2024-05-10 3:18PM EDT | 2024-07-19 | 1.94 | 1.92 | 1.99 | +0.25 | +14.79% | 7 | 2,091 | 39.28% |
| NET240816P00065000 | 2024-05-10 12:01PM EDT | 2024-08-16 | 3.65 | 3.60 | 3.70 | +0.46 | +14.42% | 13 | 321 | 46.97% |
| NET240920P00065000 | 2024-05-10 3:23PM EDT | 2024-09-20 | 4.35 | 4.30 | 4.45 | +0.40 | +10.13% | 9 | 216 | 45.24% |
| NET241115P00065000 | 2024-05-08 2:34PM EDT | 2024-11-15 | 6.05 | 6.05 | 6.60 | -0.18 | -2.89% | 1 | 1,393 | 49.63% |
| NET241220P00065000 | 2024-05-09 2:38PM EDT | 2024-12-20 | 6.30 | 6.60 | 6.75 | 0.00 | - | 168 | 682 | 46.33% |
| NET250117P00065000 | 2024-05-10 2:03PM EDT | 2025-01-17 | 7.05 | 7.00 | 7.15 | +0.48 | +7.31% | 2 | 3,982 | 45.53% |
| NET250620P00065000 | 2024-05-06 2:52PM EDT | 2025-06-20 | 9.60 | 9.75 | 10.25 | 0.00 | - | 25 | 144 | 47.21% |
| NET251219P00065000 | 2024-05-08 1:36PM EDT | 2025-12-19 | 12.48 | 12.15 | 12.80 | 0.00 | - | 1 | 257 | 47.00% |
| NET260116P00065000 | 2024-05-07 12:33PM EDT | 2026-01-16 | 12.30 | 12.55 | 13.55 | 0.00 | - | 1 | 121 | 48.18% |
