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
56 379,75 -2 094,03 (-3,58 %)
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:85.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240517C00085000 | 2024-05-10 3:01PM EDT | 2024-05-17 | 0.03 | 0.02 | 0.08 | -0.02 | -40.00% | 20 | 2,406 | 59.38% |
| NET240524C00085000 | 2024-05-09 1:35PM EDT | 2024-05-24 | 0.12 | 0.03 | 0.33 | 0.00 | - | 2 | 120 | 52.73% |
| NET240531C00085000 | 2024-05-10 3:15PM EDT | 2024-05-31 | 0.19 | 0.16 | 0.20 | -0.16 | -45.71% | 3 | 430 | 44.04% |
| NET240607C00085000 | 2024-05-09 3:00PM EDT | 2024-06-07 | 0.50 | 0.05 | 0.79 | 0.00 | - | 4 | 93 | 54.35% |
| NET240614C00085000 | 2024-05-10 2:51PM EDT | 2024-06-14 | 0.65 | 0.43 | 1.26 | -0.07 | -9.72% | 1 | 24 | 56.86% |
| NET240621C00085000 | 2024-05-10 3:50PM EDT | 2024-06-21 | 0.59 | 0.55 | 0.62 | -0.30 | -33.71% | 90 | 2,789 | 41.26% |
| NET240719C00085000 | 2024-05-10 3:16PM EDT | 2024-07-19 | 1.24 | 1.24 | 1.31 | -0.46 | -27.06% | 266 | 564 | 40.77% |
| NET240816C00085000 | 2024-05-10 2:51PM EDT | 2024-08-16 | 3.15 | 3.05 | 3.10 | -0.55 | -14.86% | 26 | 323 | 49.54% |
| NET240920C00085000 | 2024-05-10 10:06AM EDT | 2024-09-20 | 4.25 | 3.95 | 4.05 | -0.65 | -13.27% | 8 | 92 | 48.66% |
| NET241115C00085000 | 2024-05-09 3:27PM EDT | 2024-11-15 | 7.20 | 6.05 | 6.45 | 0.00 | - | 24 | 505 | 52.09% |
| NET241220C00085000 | 2024-05-09 2:34PM EDT | 2024-12-20 | 8.00 | 7.05 | 7.30 | 0.00 | - | 122 | 234 | 52.08% |
| NET250117C00085000 | 2024-05-10 3:26PM EDT | 2025-01-17 | 7.85 | 7.60 | 7.95 | -0.95 | -10.80% | 6 | 1,327 | 51.66% |
| NET250620C00085000 | 2024-05-10 1:07PM EDT | 2025-06-20 | 11.75 | 11.50 | 13.35 | -1.34 | -10.24% | 3 | 22 | 56.13% |
| NET251219C00085000 | 2024-05-08 9:52AM EDT | 2025-12-19 | 16.99 | 15.15 | 16.90 | 0.00 | - | 1 | 61 | 56.56% |
| NET260116C00085000 | 2024-05-10 9:58AM EDT | 2026-01-16 | 17.25 | 16.25 | 17.00 | +0.15 | +0.88% | 11 | 169 | 56.88% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240517P00085000 | 2024-05-10 10:34AM EDT | 2024-05-17 | 12.46 | 12.50 | 14.45 | +0.99 | +8.63% | 18 | 1,270 | 89.36% |
| NET240524P00085000 | 2024-05-08 3:44PM EDT | 2024-05-24 | 12.61 | 11.45 | 14.90 | 0.00 | - | 5 | 1 | 103.52% |
| NET240531P00085000 | 2024-05-08 9:52AM EDT | 2024-05-31 | 12.03 | 11.75 | 14.80 | 0.00 | - | 5 | 23 | 82.62% |
| NET240607P00085000 | 2024-05-08 10:15AM EDT | 2024-06-07 | 12.80 | 12.45 | 14.45 | 0.00 | - | 5 | 5 | 65.58% |
| NET240614P00085000 | 2024-05-02 1:40PM EDT | 2024-06-14 | 7.00 | 12.55 | 14.10 | 0.00 | - | - | 1 | 52.83% |
| NET240621P00085000 | 2024-05-10 1:10PM EDT | 2024-06-21 | 13.01 | 13.05 | 14.00 | +1.26 | +10.72% | 1 | 1,044 | 46.61% |
| NET240719P00085000 | 2024-05-10 3:19PM EDT | 2024-07-19 | 13.79 | 13.60 | 14.40 | +1.26 | +10.06% | 5 | 765 | 40.92% |
| NET240816P00085000 | 2024-05-08 2:42PM EDT | 2024-08-16 | 15.00 | 14.65 | 16.05 | 0.00 | - | 260 | 247 | 48.55% |
| NET240920P00085000 | 2024-05-06 2:28PM EDT | 2024-09-20 | 14.50 | 15.00 | 16.10 | 0.00 | - | 10 | 817 | 42.02% |
| NET241115P00085000 | 2024-05-06 9:55AM EDT | 2024-11-15 | 16.30 | 17.20 | 17.65 | 0.00 | - | 17 | 29 | 43.57% |
| NET241220P00085000 | 2024-05-09 9:53AM EDT | 2024-12-20 | 17.35 | 17.70 | 18.15 | 0.00 | - | 1 | 68 | 42.38% |
| NET250117P00085000 | 2024-05-08 9:35AM EDT | 2025-01-17 | 17.93 | 18.05 | 19.30 | 0.00 | - | 1 | 3,884 | 45.01% |
| NET250620P00085000 | 2024-05-08 1:48PM EDT | 2025-06-20 | 20.95 | 20.80 | 22.20 | 0.00 | - | 100 | 371 | 45.22% |
| NET251219P00085000 | 2024-03-20 2:56PM EDT | 2025-12-19 | 17.02 | 20.15 | 20.70 | 0.00 | - | 1 | 30 | 33.42% |
| NET260116P00085000 | 2024-05-02 9:52AM EDT | 2026-01-16 | 20.25 | 23.60 | 25.65 | 0.00 | - | 5 | 48 | 45.99% |
