Marchés français ouverture 8 h 5 min
Dow Jones
39 056,39 +172,13 (+0,44 %) Nasdaq
16 302,76 -29,80 (-0,18 %) Nikkei 225
38 202,37 -632,73 (-1,63 %) EUR/USD
1,0753 -0,0006 (-0,05 %) HANG SENG
18 313,86 -165,51 (-0,90 %) Bitcoin EUR
56 972,77 -1 534,94 (-2,62 %)
Cloudflare, Inc. (NET)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:100.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240510C00100000 | 2024-05-07 1:32PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 786 | 121.88% |
| NET240517C00100000 | 2024-05-08 2:40PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | -0.08 | -88.89% | 29 | 3,332 | 71.88% |
| NET240524C00100000 | 2024-05-06 9:35AM EDT | 2024-05-24 | 0.30 | 0.01 | 0.50 | 0.00 | - | 1 | 63 | 85.45% |
| NET240531C00100000 | 2024-05-07 11:07AM EDT | 2024-05-31 | 0.19 | 0.03 | 0.50 | 0.00 | - | 2 | 101 | 72.46% |
| NET240607C00100000 | 2024-05-01 9:54AM EDT | 2024-06-07 | 3.75 | 0.02 | 0.75 | 0.00 | - | - | 1 | 68.65% |
| NET240614C00100000 | 2024-05-02 3:53PM EDT | 2024-06-14 | 4.40 | 0.04 | 0.48 | 0.00 | - | - | 1 | 57.37% |
| NET240621C00100000 | 2024-05-08 3:21PM EDT | 2024-06-21 | 0.11 | 0.10 | 0.13 | -0.14 | -56.00% | 14 | 2,126 | 46.68% |
| NET240719C00100000 | 2024-05-08 3:47PM EDT | 2024-07-19 | 0.34 | 0.33 | 0.36 | -0.15 | -30.61% | 70 | 1,737 | 44.14% |
| NET240816C00100000 | 2024-05-08 12:59PM EDT | 2024-08-16 | 1.17 | 1.14 | 1.19 | -0.35 | -23.03% | 4 | 631 | 50.05% |
| NET240920C00100000 | 2024-05-08 1:30PM EDT | 2024-09-20 | 1.70 | 1.70 | 1.77 | -0.40 | -19.05% | 25 | 269 | 48.62% |
| NET241115C00100000 | 2024-05-08 3:54PM EDT | 2024-11-15 | 3.50 | 3.45 | 3.55 | -0.78 | -18.22% | 8 | 50 | 52.21% |
| NET241220C00100000 | 2024-05-08 3:15PM EDT | 2024-12-20 | 4.10 | 4.10 | 4.25 | -0.70 | -14.58% | 119 | 264 | 51.61% |
| NET250117C00100000 | 2024-05-08 3:13PM EDT | 2025-01-17 | 4.75 | 4.55 | 4.75 | -0.53 | -10.04% | 26 | 3,259 | 51.00% |
| NET250620C00100000 | 2024-05-08 3:57PM EDT | 2025-06-20 | 8.65 | 8.50 | 8.75 | -0.80 | -8.47% | 19 | 106 | 54.36% |
| NET251219C00100000 | 2024-05-07 1:11PM EDT | 2025-12-19 | 12.75 | 12.35 | 12.75 | -0.75 | -5.56% | 1 | 86 | 56.08% |
| NET260116C00100000 | 2024-05-08 2:34PM EDT | 2026-01-16 | 12.80 | 12.95 | 13.20 | -1.01 | -7.31% | 4 | 702 | 56.20% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240510P00100000 | 2024-05-08 3:05PM EDT | 2024-05-10 | 27.15 | 26.75 | 28.45 | +1.05 | +4.02% | 11 | 4 | 157.03% |
| NET240517P00100000 | 2024-05-08 3:13PM EDT | 2024-05-17 | 26.75 | 26.95 | 28.55 | +0.50 | +1.90% | 1,011 | 141 | 106.64% |
| NET240531P00100000 | 2024-05-06 11:26AM EDT | 2024-05-31 | 24.80 | 25.95 | 28.70 | 0.00 | - | 1 | 0 | 101.71% |
| NET240607P00100000 | 2024-05-06 1:39PM EDT | 2024-06-07 | 25.60 | 25.85 | 28.00 | 0.00 | - | 4 | 2 | 71.00% |
| NET240621P00100000 | 2024-05-08 3:03PM EDT | 2024-06-21 | 27.65 | 27.05 | 28.15 | +1.89 | +7.34% | 3,936 | 185 | 62.89% |
| NET240719P00100000 | 2024-05-06 11:38AM EDT | 2024-07-19 | 27.02 | 25.90 | 28.80 | +1.80 | +7.14% | 4 | 284 | 59.74% |
| NET240816P00100000 | 2024-05-03 3:17PM EDT | 2024-08-16 | 26.73 | 27.45 | 28.00 | 0.00 | - | 2 | 249 | 39.38% |
| NET240920P00100000 | 2024-05-03 2:50PM EDT | 2024-09-20 | 27.35 | 27.85 | 28.45 | 0.00 | - | 7 | 158 | 40.02% |
| NET241115P00100000 | 2024-05-03 10:30AM EDT | 2024-11-15 | 28.20 | 28.60 | 30.60 | 0.00 | - | 1 | 105 | 49.51% |
| NET241220P00100000 | 2024-05-07 10:19AM EDT | 2024-12-20 | 27.75 | 29.05 | 30.55 | 0.00 | - | 10 | 87 | 45.26% |
| NET250117P00100000 | 2024-05-08 1:47PM EDT | 2025-01-17 | 29.60 | 29.20 | 29.90 | +1.15 | +4.04% | 2 | 550 | 39.08% |
| NET250620P00100000 | 2024-05-08 1:17PM EDT | 2025-06-20 | 32.02 | 31.30 | 33.75 | +1.21 | +3.93% | 2 | 72 | 45.99% |
| NET251219P00100000 | 2024-05-08 11:06AM EDT | 2025-12-19 | 33.84 | 33.55 | 34.10 | +13.14 | +63.48% | 8 | 2 | 39.31% |
| NET260116P00100000 | 2024-04-22 2:06PM EDT | 2026-01-16 | 29.50 | 33.15 | 34.30 | 0.00 | - | 1 | 3 | 38.98% |
