La bourse ferme dans 5 h 27 min
CAC 40
8 248,41 +60,76 (+0,74 %) Euro Stoxx 50
5 091,85 +37,44 (+0,74 %) Dow Jones
39 387,76 +331,36 (+0,85 %) EUR/USD
1,0781 -0,0003 (-0,03 %) Gold future
2 377,30 +37,00 (+1,58 %) Bitcoin EUR
58 537,43 +1 728,13 (+3,04 %)
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:95.00
Options d’achatpour10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240510C00095000 | 2024-05-08 1:36PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| NET240517C00095000 | 2024-05-09 2:42PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.00 | 0.00 | - | 263 | 0 | 50.00% |
| NET240524C00095000 | 2024-05-08 1:31PM EDT | 2024-05-24 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| NET240531C00095000 | 2024-05-08 12:31PM EDT | 2024-05-31 | 0.07 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| NET240607C00095000 | 2024-05-03 3:09PM EDT | 2024-06-07 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NET240621C00095000 | 2024-05-09 2:25PM EDT | 2024-06-21 | 0.24 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 12.50% |
| NET240719C00095000 | 2024-05-09 2:37PM EDT | 2024-07-19 | 0.57 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| NET240816C00095000 | 2024-05-09 2:58PM EDT | 2024-08-16 | 1.79 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| NET240920C00095000 | 2024-05-08 2:02PM EDT | 2024-09-20 | 2.37 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| NET241115C00095000 | 2024-05-09 1:59PM EDT | 2024-11-15 | 4.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NET241220C00095000 | 2024-05-08 2:35PM EDT | 2024-12-20 | 5.00 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 6.25% |
| NET250117C00095000 | 2024-05-09 3:12PM EDT | 2025-01-17 | 5.93 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| NET250620C00095000 | 2024-05-09 11:38AM EDT | 2025-06-20 | 10.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| NET251219C00095000 | 2024-05-03 9:52AM EDT | 2025-12-19 | 15.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NET260116C00095000 | 2024-05-07 12:01PM EDT | 2026-01-16 | 15.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
Options de ventepour10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240510P00095000 | 2024-05-03 2:38PM EDT | 2024-05-10 | 19.85 | 0.00 | 0.00 | 0.00 | - | 171 | 0 | 0.00% |
| NET240517P00095000 | 2024-05-09 2:56PM EDT | 2024-05-17 | 21.10 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| NET240524P00095000 | 2024-05-03 10:53AM EDT | 2024-05-24 | 21.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NET240531P00095000 | 2024-05-03 11:10AM EDT | 2024-05-31 | 21.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NET240621P00095000 | 2024-05-08 9:37AM EDT | 2024-06-21 | 22.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NET240719P00095000 | 2024-05-09 11:20AM EDT | 2024-07-19 | 21.37 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NET240816P00095000 | 2024-05-08 2:40PM EDT | 2024-08-16 | 23.56 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| NET240920P00095000 | 2024-05-06 10:56AM EDT | 2024-09-20 | 21.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NET241115P00095000 | 2024-05-02 11:42AM EDT | 2024-11-15 | 17.85 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| NET241220P00095000 | 2024-05-03 9:45AM EDT | 2024-12-20 | 24.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NET250117P00095000 | 2024-05-03 3:39PM EDT | 2025-01-17 | 24.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NET250620P00095000 | 2024-05-02 12:22PM EDT | 2025-06-20 | 22.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NET251219P00095000 | 2024-04-25 3:23PM EDT | 2025-12-19 | 25.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NET260116P00095000 | 2024-05-03 10:33AM EDT | 2026-01-16 | 30.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
