La bourse est fermée
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
1,0752 -0,0007 (-0,06 %) HANG SENG
18 313,86 -165,51 (-0,90 %) Bitcoin EUR
57 401,30 -1 317,45 (-2,24 %)
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:110.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240510C00110000 | 2024-05-06 3:49PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 397 | 156.25% |
| NET240517C00110000 | 2024-05-08 3:21PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.03 | 0.00 | - | 12 | 3,257 | 93.75% |
| NET240524C00110000 | 2024-05-07 9:38AM EDT | 2024-05-24 | 0.03 | 0.01 | 0.50 | 0.00 | - | 16 | 87 | 104.79% |
| NET240531C00110000 | 2024-05-08 1:25PM EDT | 2024-05-31 | 0.05 | 0.01 | 0.13 | 0.00 | - | 5 | 54 | 72.27% |
| NET240607C00110000 | 2024-05-06 9:30AM EDT | 2024-06-07 | 0.31 | 0.00 | 1.00 | 0.00 | - | 1 | 14 | 88.18% |
| NET240621C00110000 | 2024-05-06 2:56PM EDT | 2024-06-21 | 0.10 | 0.05 | 0.14 | 0.00 | - | 124 | 776 | 55.08% |
| NET240719C00110000 | 2024-05-08 3:26PM EDT | 2024-07-19 | 0.15 | 0.13 | 0.26 | +0.14 | +1,400.00% | 216 | 857 | 50.73% |
| NET240816C00110000 | 2024-05-08 10:38AM EDT | 2024-08-16 | 0.61 | 0.56 | 0.60 | -0.12 | -16.44% | 2 | 437 | 50.39% |
| NET240920C00110000 | 2024-05-08 11:12AM EDT | 2024-09-20 | 0.95 | 0.90 | 0.95 | -0.32 | -25.20% | 1 | 183 | 48.63% |
| NET241115C00110000 | 2024-05-08 12:17PM EDT | 2024-11-15 | 2.41 | 2.17 | 2.24 | -0.34 | -12.36% | 1 | 526 | 51.66% |
| NET241220C00110000 | 2024-05-07 10:59AM EDT | 2024-12-20 | 3.35 | 2.69 | 2.79 | 0.00 | - | 1 | 243 | 50.98% |
| NET250117C00110000 | 2024-05-08 2:34PM EDT | 2025-01-17 | 3.10 | 3.10 | 3.20 | -0.70 | -18.42% | 1 | 743 | 50.44% |
| NET250620C00110000 | 2024-05-07 1:50PM EDT | 2025-06-20 | 6.80 | 6.50 | 6.75 | -0.40 | -5.56% | 1 | 49 | 53.50% |
| NET251219C00110000 | 2024-05-07 1:49PM EDT | 2025-12-19 | 11.13 | 10.15 | 10.55 | 0.00 | - | 1 | 40 | 55.26% |
| NET260116C00110000 | 2024-05-03 3:25PM EDT | 2026-01-16 | 11.70 | 10.70 | 10.95 | 0.00 | - | 5 | 99 | 55.29% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240517P00110000 | 2024-05-08 3:13PM EDT | 2024-05-17 | 36.00 | 36.35 | 38.95 | +0.51 | +1.44% | 40 | 12 | 117.97% |
| NET240621P00110000 | 2024-05-08 3:13PM EDT | 2024-06-21 | 38.75 | 36.85 | 38.75 | +2.80 | +7.79% | 2,310 | 123 | 64.26% |
| NET240719P00110000 | 2024-05-02 11:54AM EDT | 2024-07-19 | 24.50 | 35.95 | 38.70 | 0.00 | - | 1 | 0 | 69.68% |
| NET240816P00110000 | 2024-05-06 3:07PM EDT | 2024-08-16 | 35.54 | 36.00 | 38.40 | 0.00 | - | 16 | 252 | 54.98% |
| NET240920P00110000 | 2024-05-06 10:40AM EDT | 2024-09-20 | 34.50 | 35.90 | 39.30 | 0.00 | - | 1 | 68 | 57.28% |
| NET241115P00110000 | 2024-04-03 12:25PM EDT | 2024-11-15 | 24.25 | 37.35 | 38.00 | 0.00 | - | 12 | 48 | 34.77% |
| NET241220P00110000 | 2024-05-08 11:32AM EDT | 2024-12-20 | 38.00 | 37.85 | 38.45 | +1.45 | +3.97% | 2 | 60 | 37.21% |
| NET250117P00110000 | 2024-05-03 3:38PM EDT | 2025-01-17 | 37.15 | 37.95 | 39.15 | 0.00 | - | 1 | 166 | 40.80% |
| NET250620P00110000 | 2024-04-26 11:13AM EDT | 2025-06-20 | 31.45 | 39.45 | 41.90 | 0.00 | - | 1 | 4 | 44.92% |
| NET251219P00110000 | 2024-05-03 9:47AM EDT | 2025-12-19 | 40.40 | 40.35 | 43.20 | 0.00 | - | 60 | 60 | 41.57% |
| NET260116P00110000 | 2024-03-05 11:20AM EDT | 2026-01-16 | 31.89 | 31.90 | 32.45 | 0.00 | - | 1 | 202 | 0.00% |
