Marchés français ouverture 8 h
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
56 960,37 -1 524,22 (-2,61 %)
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:105.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240510C00105000 | 2024-05-06 12:04PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 386 | 137.50% |
| NET240517C00105000 | 2024-05-08 3:06PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 133 | 2,518 | 84.38% |
| NET240524C00105000 | 2024-05-06 10:01AM EDT | 2024-05-24 | 0.37 | 0.01 | 0.50 | 0.00 | - | 12 | 25 | 95.51% |
| NET240531C00105000 | 2024-05-03 2:49PM EDT | 2024-05-31 | 0.05 | 0.01 | 0.50 | 0.00 | - | 187 | 159 | 80.37% |
| NET240607C00105000 | 2024-05-02 2:50PM EDT | 2024-06-07 | 2.74 | 0.00 | 0.25 | 0.00 | - | 4 | 4 | 62.70% |
| NET240621C00105000 | 2024-05-07 1:40PM EDT | 2024-06-21 | 0.28 | 0.06 | 0.10 | 0.00 | - | 5 | 2,265 | 50.39% |
| NET240719C00105000 | 2024-05-08 3:50PM EDT | 2024-07-19 | 0.24 | 0.17 | 0.31 | -0.07 | -22.58% | 2 | 249 | 47.75% |
| NET240816C00105000 | 2024-05-08 2:25PM EDT | 2024-08-16 | 0.80 | 0.79 | 0.84 | -0.24 | -23.08% | 6 | 229 | 50.34% |
| NET240920C00105000 | 2024-05-08 3:52PM EDT | 2024-09-20 | 1.28 | 1.23 | 1.29 | -0.28 | -17.95% | 1 | 424 | 48.52% |
| NET241115C00105000 | 2024-05-08 1:21PM EDT | 2024-11-15 | 2.80 | 2.74 | 2.82 | -0.42 | -13.04% | 2 | 304 | 51.90% |
| NET241220C00105000 | 2024-05-08 10:46AM EDT | 2024-12-20 | 3.45 | 3.30 | 3.40 | -0.64 | -15.65% | 166 | 539 | 51.06% |
| NET250117C00105000 | 2024-05-08 3:15PM EDT | 2025-01-17 | 3.80 | 3.80 | 3.90 | -0.59 | -13.44% | 5 | 775 | 50.81% |
| NET250620C00105000 | 2024-05-08 1:27PM EDT | 2025-06-20 | 7.50 | 5.45 | 7.70 | -0.63 | -7.75% | 2 | 111 | 50.42% |
| NET251219C00105000 | 2024-05-06 12:12PM EDT | 2025-12-19 | 12.55 | 11.20 | 11.60 | 0.00 | - | 1 | 215 | 55.66% |
| NET260116C00105000 | 2024-05-03 11:59AM EDT | 2026-01-16 | 12.60 | 11.75 | 12.05 | 0.00 | - | 4 | 85 | 55.74% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240510P00105000 | 2024-05-03 2:37PM EDT | 2024-05-10 | 30.40 | 31.65 | 33.90 | 0.00 | - | 17 | 0 | 222.27% |
| NET240517P00105000 | 2024-05-08 3:05PM EDT | 2024-05-17 | 30.90 | 31.10 | 33.50 | -0.27 | -0.87% | 6 | 2 | 165.04% |
| NET240621P00105000 | 2024-05-08 3:13PM EDT | 2024-06-21 | 33.28 | 32.05 | 33.25 | +1.93 | +6.16% | 4,700 | 233 | 50.39% |
| NET240719P00105000 | 2024-05-08 3:13PM EDT | 2024-07-19 | 32.05 | 32.05 | 33.45 | +11.05 | +52.62% | 124 | 18 | 60.28% |
| NET240816P00105000 | 2024-05-03 9:35AM EDT | 2024-08-16 | 29.27 | 32.10 | 33.70 | 0.00 | - | 10 | 105 | 54.61% |
| NET240920P00105000 | 2024-05-03 10:05AM EDT | 2024-09-20 | 30.84 | 32.30 | 32.95 | 0.00 | - | 1 | 240 | 36.87% |
| NET241115P00105000 | 2024-05-08 11:33AM EDT | 2024-11-15 | 33.30 | 32.80 | 34.20 | +1.78 | +5.65% | 2 | 112 | 43.87% |
| NET241220P00105000 | 2024-04-05 2:30PM EDT | 2024-12-20 | 21.25 | 31.10 | 34.25 | 0.00 | - | 3 | 27 | 40.72% |
| NET250117P00105000 | 2024-05-08 1:17PM EDT | 2025-01-17 | 34.25 | 33.55 | 34.95 | +1.98 | +6.14% | 1 | 130 | 42.86% |
| NET250620P00105000 | 2024-04-30 1:02PM EDT | 2025-06-20 | 28.00 | 35.35 | 37.20 | 0.00 | - | 152 | 158 | 43.33% |
| NET251219P00105000 | 2024-02-23 2:05PM EDT | 2025-12-19 | 27.10 | 27.60 | 28.45 | 0.00 | - | 8 | 9 | 0.00% |
| NET260116P00105000 | 2024-02-14 4:03PM EDT | 2026-01-16 | 25.90 | 29.60 | 31.10 | 0.00 | - | 1 | 1 | 0.00% |
