Marchés français ouverture 5 h 20 min
Dow Jones
39 512,84 +125,04 (+0,32 %) Nasdaq
16 340,87 +184,57 (+1,14 %) Nikkei 225
38 011,94 -217,17 (-0,57 %) EUR/USD
1,0775 +0,0002 (+0,02 %) HANG SENG
18 904,58 -59,10 (-0,31 %) Bitcoin EUR
56 964,24 +432,62 (+0,77 %)
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:80.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240517C00080000 | 2024-05-06 10:24AM EDT | 2024-05-17 | 0.08 | 0.08 | 0.09 | -0.67 | -89.33% | 422 | 1,352 | 53.32% |
| NET240524C00080000 | 2024-05-06 10:23AM EDT | 2024-05-24 | 0.18 | 0.14 | 0.19 | -0.87 | -82.86% | 27 | 150 | 40.92% |
| NET240531C00080000 | 2024-05-06 10:25AM EDT | 2024-05-31 | 0.58 | 0.51 | 0.99 | -1.23 | -67.96% | 63 | 310 | 53.76% |
| NET240607C00080000 | 2024-05-06 10:27AM EDT | 2024-06-07 | 0.80 | 0.24 | 1.30 | -1.30 | -61.90% | 11 | 91 | 51.37% |
| NET240614C00080000 | 2024-05-03 12:39PM EDT | 2024-06-14 | 1.08 | 1.05 | 1.25 | -1.10 | -50.46% | 5 | 457 | 44.82% |
| NET240621C00080000 | 2024-05-06 10:26AM EDT | 2024-06-21 | 1.31 | 1.29 | 1.33 | -1.66 | -55.89% | 782 | 4,486 | 41.80% |
| NET240628C00080000 | 2024-05-10 3:00PM EDT | 2024-06-28 | 1.61 | 1.50 | 1.96 | -0.58 | -26.48% | 2 | 1 | 46.02% |
| NET240719C00080000 | 2024-05-06 10:25AM EDT | 2024-07-19 | 2.30 | 2.28 | 2.34 | -1.85 | -44.58% | 241 | 760 | 41.80% |
| NET240816C00080000 | 2024-05-06 10:28AM EDT | 2024-08-16 | 4.45 | 4.35 | 4.50 | -1.85 | -29.37% | 40 | 314 | 50.43% |
| NET240920C00080000 | 2024-05-06 10:20AM EDT | 2024-09-20 | 5.65 | 5.40 | 5.55 | -1.85 | -24.67% | 7 | 200 | 49.92% |
| NET241115C00080000 | 2024-05-06 10:07AM EDT | 2024-11-15 | 8.10 | 7.90 | 8.05 | -1.80 | -18.18% | 122 | 97 | 53.71% |
| NET241220C00080000 | 2024-05-06 10:04AM EDT | 2024-12-20 | 9.95 | 8.70 | 8.95 | -0.20 | -1.97% | 6 | 454 | 53.10% |
| NET250117C00080000 | 2024-05-06 9:40AM EDT | 2025-01-17 | 9.97 | 9.20 | 9.60 | -1.33 | -11.77% | 11 | 858 | 52.46% |
| NET250620C00080000 | 2024-05-03 3:55PM EDT | 2025-06-20 | 14.15 | 13.55 | 14.10 | -1.75 | -11.01% | 1 | 27 | 55.95% |
| NET251219C00080000 | 2024-05-03 1:05PM EDT | 2025-12-19 | 19.30 | 15.90 | 19.80 | +0.23 | +1.21% | 2 | 165 | 57.69% |
| NET260116C00080000 | 2024-05-06 9:48AM EDT | 2026-01-16 | 18.50 | 18.20 | 20.55 | -1.80 | -8.87% | 5 | 503 | 60.57% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240517P00080000 | 2024-05-06 10:15AM EDT | 2024-05-17 | 8.15 | 6.85 | 9.20 | +1.75 | +27.34% | 31 | 1,111 | 110.06% |
| NET240524P00080000 | 2024-05-03 3:04PM EDT | 2024-05-24 | 7.90 | 7.90 | 9.45 | +1.13 | +16.69% | 12 | 78 | 56.35% |
| NET240531P00080000 | 2024-05-03 1:59PM EDT | 2024-05-31 | 7.89 | 6.90 | 9.55 | +0.26 | +3.41% | 5 | 32 | 63.38% |
| NET240607P00080000 | 2024-05-03 1:47PM EDT | 2024-06-07 | 6.83 | 7.75 | 9.85 | -1.08 | -13.65% | 1 | 11 | 58.96% |
| NET240614P00080000 | 2024-05-03 2:20PM EDT | 2024-06-14 | 8.40 | 7.75 | 9.90 | +0.33 | +4.09% | 4 | 6 | 53.03% |
| NET240621P00080000 | 2024-05-06 10:26AM EDT | 2024-06-21 | 9.00 | 8.90 | 9.10 | +0.85 | +10.43% | 46 | 3,383 | 37.50% |
| NET240719P00080000 | 2024-05-06 10:17AM EDT | 2024-07-19 | 8.66 | 9.60 | 10.50 | -0.69 | -7.38% | 5 | 321 | 42.53% |
| NET240816P00080000 | 2024-05-06 10:21AM EDT | 2024-08-16 | 11.22 | 11.20 | 11.50 | +0.18 | +1.63% | 10 | 1,080 | 43.25% |
| NET240920P00080000 | 2024-05-06 10:12AM EDT | 2024-09-20 | 12.00 | 12.05 | 12.50 | +0.05 | +0.42% | 1 | 871 | 43.15% |
| NET241115P00080000 | 2024-05-03 3:46PM EDT | 2024-11-15 | 14.00 | 13.90 | 14.15 | +0.42 | +3.09% | 1 | 374 | 44.37% |
| NET241220P00080000 | 2024-05-03 10:24AM EDT | 2024-12-20 | 13.55 | 14.45 | 14.65 | -0.75 | -5.24% | 10 | 48 | 42.99% |
| NET250117P00080000 | 2024-05-06 10:21AM EDT | 2025-01-17 | 14.90 | 14.80 | 15.40 | +0.22 | +1.50% | 66 | 3,414 | 43.70% |
| NET250620P00080000 | 2024-05-03 2:59PM EDT | 2025-06-20 | 17.28 | 15.90 | 18.20 | -0.39 | -2.21% | 3 | 39 | 43.68% |
| NET251219P00080000 | 2024-05-03 10:26AM EDT | 2025-12-19 | 20.30 | 20.20 | 21.60 | 0.00 | - | 2 | 31 | 45.64% |
| NET260116P00080000 | 2024-05-03 3:45PM EDT | 2026-01-16 | 20.55 | 20.20 | 21.80 | +0.21 | +1.03% | 20 | 707 | 45.14% |
