La bourse est fermée
Dow Jones
39 459,89 -52,95 (-0,13 %) Nasdaq
16 376,95 +36,08 (+0,22 %) Nikkei 225
38 179,46 -49,65 (-0,13 %) EUR/USD
1,0794 +0,0022 (+0,21 %) HANG SENG
19 115,06 +151,38 (+0,80 %) Bitcoin EUR
58 097,48 +1 125,71 (+1,98 %)
Cloudflare, Inc. (NET)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:33PM EDT. Marché ouvert.
Prix d’exercice:75.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240517C00075000 | 2024-05-13 2:06PM EDT | 2024-05-17 | 0.64 | 0.59 | 0.64 | +0.26 | +68.42% | 406 | 3,086 | 38.09% |
| NET240524C00075000 | 2024-05-13 1:27PM EDT | 2024-05-24 | 1.26 | 1.17 | 1.20 | +0.49 | +63.64% | 53 | 349 | 36.04% |
| NET240531C00075000 | 2024-05-13 12:17PM EDT | 2024-05-31 | 2.06 | 1.95 | 2.04 | +0.24 | +13.19% | 65 | 934 | 41.63% |
| NET240607C00075000 | 2024-05-13 1:42PM EDT | 2024-06-07 | 2.39 | 2.40 | 2.48 | +0.39 | +19.50% | 11 | 484 | 41.31% |
| NET240614C00075000 | 2024-05-13 1:42PM EDT | 2024-06-14 | 2.83 | 1.71 | 2.93 | +0.42 | +17.43% | 5 | 53 | 41.82% |
| NET240621C00075000 | 2024-05-13 2:14PM EDT | 2024-06-21 | 3.25 | 3.20 | 3.30 | +0.56 | +20.82% | 427 | 2,773 | 41.85% |
| NET240628C00075000 | 2024-05-10 11:21AM EDT | 2024-06-28 | 3.69 | 3.55 | 3.65 | +0.39 | +11.82% | 1 | 22 | 41.94% |
| NET240719C00075000 | 2024-05-13 1:51PM EDT | 2024-07-19 | 4.50 | 4.45 | 4.60 | +0.50 | +12.50% | 167 | 1,021 | 42.41% |
| NET240816C00075000 | 2024-05-13 2:16PM EDT | 2024-08-16 | 6.88 | 6.80 | 6.95 | +0.58 | +9.25% | 167 | 669 | 50.87% |
| NET240920C00075000 | 2024-05-13 1:42PM EDT | 2024-09-20 | 7.98 | 8.00 | 8.10 | +0.53 | +7.11% | 86 | 414 | 50.26% |
| NET241115C00075000 | 2024-05-13 1:05PM EDT | 2024-11-15 | 10.60 | 10.45 | 10.65 | -0.35 | -3.20% | 43 | 172 | 54.08% |
| NET241220C00075000 | 2024-05-13 9:43AM EDT | 2024-12-20 | 10.80 | 11.35 | 11.55 | -0.20 | -1.82% | 22 | 84 | 53.61% |
| NET250117C00075000 | 2024-05-13 1:44PM EDT | 2025-01-17 | 12.10 | 12.10 | 12.30 | +0.35 | +2.98% | 51 | 881 | 53.66% |
| NET250620C00075000 | 2024-05-13 1:17PM EDT | 2025-06-20 | 16.50 | 14.90 | 16.70 | +0.50 | +3.12% | 7 | 39 | 54.17% |
| NET251219C00075000 | 2024-05-08 2:58PM EDT | 2025-12-19 | 20.33 | 20.40 | 22.45 | 0.00 | - | 7 | 198 | 60.87% |
| NET260116C00075000 | 2024-05-10 12:10PM EDT | 2026-01-16 | 20.45 | 20.90 | 21.35 | 0.00 | - | 3 | 132 | 58.62% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240517P00075000 | 2024-05-13 2:15PM EDT | 2024-05-17 | 2.37 | 2.35 | 2.41 | -0.93 | -28.18% | 59 | 2,371 | 40.43% |
| NET240524P00075000 | 2024-05-13 1:06PM EDT | 2024-05-24 | 2.91 | 2.87 | 2.91 | -0.91 | -23.82% | 22 | 567 | 36.23% |
| NET240531P00075000 | 2024-05-13 1:06PM EDT | 2024-05-31 | 3.61 | 3.55 | 3.65 | -0.79 | -17.95% | 2 | 312 | 40.26% |
| NET240607P00075000 | 2024-05-13 1:03PM EDT | 2024-06-07 | 3.89 | 3.90 | 4.00 | -0.91 | -18.96% | 2 | 56 | 38.97% |
| NET240614P00075000 | 2024-05-09 10:27AM EDT | 2024-06-14 | 4.44 | 4.30 | 4.45 | 0.00 | - | 4 | 84 | 39.77% |
| NET240621P00075000 | 2024-05-13 1:30PM EDT | 2024-06-21 | 4.55 | 4.60 | 4.70 | -0.80 | -14.95% | 167 | 3,140 | 38.72% |
| NET240719P00075000 | 2024-05-13 1:55PM EDT | 2024-07-19 | 5.60 | 5.55 | 5.65 | -0.75 | -11.81% | 16 | 651 | 37.26% |
| NET240816P00075000 | 2024-05-13 1:52PM EDT | 2024-08-16 | 7.63 | 7.55 | 7.65 | -0.45 | -5.57% | 104 | 852 | 44.70% |
| NET240920P00075000 | 2024-05-13 12:18PM EDT | 2024-09-20 | 8.44 | 8.40 | 8.50 | -0.46 | -5.17% | 50 | 615 | 43.13% |
| NET241115P00075000 | 2024-05-09 3:14PM EDT | 2024-11-15 | 10.30 | 10.30 | 10.50 | 0.00 | - | 33 | 69 | 45.68% |
| NET241220P00075000 | 2024-05-09 10:02AM EDT | 2024-12-20 | 11.25 | 10.90 | 11.05 | 0.00 | - | 6 | 184 | 44.35% |
| NET250117P00075000 | 2024-05-13 1:22PM EDT | 2025-01-17 | 11.41 | 11.35 | 11.55 | +0.26 | +2.33% | 1 | 1,885 | 43.87% |
| NET250620P00075000 | 2024-05-07 3:58PM EDT | 2025-06-20 | 14.49 | 14.35 | 14.60 | 0.00 | - | 17 | 159 | 44.55% |
| NET251219P00075000 | 2024-05-13 11:34AM EDT | 2025-12-19 | 17.02 | 16.95 | 17.30 | +2.90 | +20.54% | 2 | 645 | 44.45% |
| NET260116P00075000 | 2024-05-09 3:54PM EDT | 2026-01-16 | 17.30 | 17.25 | 17.60 | 0.00 | - | 10 | 284 | 44.24% |
