La bourse ferme dans 2 h 9 min
CAC 40
8 195,08 -24,06 (-0,29 %) Euro Stoxx 50
5 072,63 -12,45 (-0,24 %) Dow Jones
39 512,84 +837,14 (+2,16 %) EUR/USD
1,0806 +0,0034 (+0,31 %) Gold future
2 352,70 -22,30 (-0,94 %) Bitcoin EUR
58 217,07 +1 661,69 (+2,94 %)
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:70.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240517C00070000 | 2024-05-10 3:52PM EDT | 2024-05-17 | 2.52 | 0.00 | 0.00 | 0.00 | - | 40 | 413 | 0.00% |
| NET240524C00070000 | 2024-05-10 2:29PM EDT | 2024-05-24 | 3.35 | 0.00 | 0.00 | 0.00 | - | 45 | 65 | 0.00% |
| NET240531C00070000 | 2024-05-10 2:42PM EDT | 2024-05-31 | 3.89 | 0.00 | 0.00 | 0.00 | - | 18 | 116 | 0.00% |
| NET240607C00070000 | 2024-05-10 11:33AM EDT | 2024-06-07 | 4.60 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 0.00% |
| NET240614C00070000 | 2024-05-10 1:30PM EDT | 2024-06-14 | 5.10 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.00% |
| NET240621C00070000 | 2024-05-10 3:59PM EDT | 2024-06-21 | 5.10 | 0.00 | 0.00 | 0.00 | - | 18 | 357 | 0.00% |
| NET240719C00070000 | 2024-05-10 3:53PM EDT | 2024-07-19 | 6.40 | 0.00 | 0.00 | 0.00 | - | 5 | 257 | 0.00% |
| NET240816C00070000 | 2024-05-10 3:10PM EDT | 2024-08-16 | 8.60 | 0.00 | 0.00 | 0.00 | - | 23 | 79 | 0.00% |
| NET240920C00070000 | 2024-05-10 12:03PM EDT | 2024-09-20 | 9.90 | 0.00 | 0.00 | 0.00 | - | 127 | 199 | 0.00% |
| NET241115C00070000 | 2024-05-10 2:26PM EDT | 2024-11-15 | 12.30 | 0.00 | 0.00 | 0.00 | - | 7 | 38 | 0.00% |
| NET241220C00070000 | 2024-05-09 10:17AM EDT | 2024-12-20 | 14.20 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| NET250117C00070000 | 2024-05-10 2:42PM EDT | 2025-01-17 | 13.69 | 0.00 | 0.00 | 0.00 | - | 138 | 3,073 | 0.00% |
| NET250620C00070000 | 2024-05-09 2:35PM EDT | 2025-06-20 | 19.10 | 0.00 | 0.00 | 0.00 | - | 3 | 13 | 0.00% |
| NET251219C00070000 | 2024-05-10 10:03AM EDT | 2025-12-19 | 23.20 | 0.00 | 0.00 | 0.00 | - | 31 | 164 | 0.00% |
| NET260116C00070000 | 2024-05-10 2:59PM EDT | 2026-01-16 | 22.40 | 0.00 | 0.00 | 0.00 | - | 5 | 472 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240517P00070000 | 2024-05-10 3:59PM EDT | 2024-05-17 | 0.52 | 0.00 | 0.00 | 0.00 | - | 722 | 5,308 | 6.25% |
| NET240524P00070000 | 2024-05-10 3:10PM EDT | 2024-05-24 | 1.04 | 0.00 | 0.00 | 0.00 | - | 152 | 355 | 3.13% |
| NET240531P00070000 | 2024-05-10 3:48PM EDT | 2024-05-31 | 1.80 | 0.00 | 0.00 | 0.00 | - | 33 | 442 | 3.13% |
| NET240607P00070000 | 2024-05-10 2:59PM EDT | 2024-06-07 | 2.13 | 0.00 | 0.00 | 0.00 | - | 4 | 276 | 3.13% |
| NET240614P00070000 | 2024-05-10 1:06PM EDT | 2024-06-14 | 2.37 | 0.00 | 0.00 | 0.00 | - | 22 | 29 | 3.13% |
| NET240621P00070000 | 2024-05-10 3:59PM EDT | 2024-06-21 | 2.74 | 0.00 | 0.00 | 0.00 | - | 196 | 4,864 | 1.56% |
| NET240719P00070000 | 2024-05-10 3:52PM EDT | 2024-07-19 | 3.72 | 0.00 | 0.00 | 0.00 | - | 14 | 807 | 1.56% |
| NET240816P00070000 | 2024-05-10 2:58PM EDT | 2024-08-16 | 5.65 | 0.00 | 0.00 | 0.00 | - | 44 | 600 | 1.56% |
| NET240920P00070000 | 2024-05-10 3:34PM EDT | 2024-09-20 | 6.47 | 0.00 | 0.00 | 0.00 | - | 12 | 155 | 1.56% |
| NET241115P00070000 | 2024-05-09 11:20AM EDT | 2024-11-15 | 7.80 | 0.00 | 0.00 | 0.00 | - | 66 | 287 | 0.78% |
| NET241220P00070000 | 2024-05-09 11:58AM EDT | 2024-12-20 | 8.40 | 0.00 | 0.00 | 0.00 | - | 19 | 583 | 0.78% |
| NET250117P00070000 | 2024-05-10 1:49PM EDT | 2025-01-17 | 9.25 | 0.00 | 0.00 | 0.00 | - | 21 | 1,318 | 0.78% |
| NET250620P00070000 | 2024-05-10 12:36PM EDT | 2025-06-20 | 12.15 | 0.00 | 0.00 | 0.00 | - | 1 | 56 | 0.78% |
| NET251219P00070000 | 2024-05-09 3:21PM EDT | 2025-12-19 | 14.40 | 0.00 | 0.00 | 0.00 | - | 1 | 169 | 0.78% |
| NET260116P00070000 | 2024-05-10 12:36PM EDT | 2026-01-16 | 15.17 | 0.00 | 0.00 | 0.00 | - | 13 | 605 | 0.78% |
