La bourse est fermée
Dow Jones
38 928,19 +43,93 (+0,11 %) Nasdaq
16 274,72 -57,83 (-0,35 %) Nikkei 225
38 202,37 -632,73 (-1,63 %) EUR/USD
1,0747 -0,0012 (-0,11 %) HANG SENG
18 313,86 -165,51 (-0,90 %) Bitcoin EUR
57 920,45 -1 199,87 (-2,03 %)
Cloudflare, Inc. (NET)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 12:37PM EDT. Marché ouvert.
Prix d’exercice:120.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240510C00120000 | 2024-05-03 10:25AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 301 | 181.25% |
| NET240517C00120000 | 2024-05-08 9:42AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 606 | 106.25% |
| NET240524C00120000 | 2024-04-30 10:44AM EDT | 2024-05-24 | 0.80 | 0.00 | 0.50 | 0.00 | - | 4 | 164 | 121.48% |
| NET240531C00120000 | 2024-05-02 2:00PM EDT | 2024-05-31 | 0.49 | 0.00 | 0.51 | -0.32 | -39.51% | 1 | 11 | 102.54% |
| NET240607C00120000 | 2024-05-03 9:33AM EDT | 2024-06-07 | 0.50 | 0.01 | 1.08 | 0.00 | - | 8 | 16 | 103.61% |
| NET240621C00120000 | 2024-05-08 12:17PM EDT | 2024-06-21 | 0.06 | 0.01 | 0.12 | -0.02 | -20.00% | 1 | 1,213 | 61.52% |
| NET240719C00120000 | 2024-05-07 1:18PM EDT | 2024-07-19 | 0.16 | 0.06 | 0.21 | 0.00 | - | 3 | 429 | 53.32% |
| NET240816C00120000 | 2024-05-07 9:34AM EDT | 2024-08-16 | 0.42 | 0.19 | 0.50 | 0.00 | - | 10 | 366 | 52.69% |
| NET240920C00120000 | 2024-05-08 10:07AM EDT | 2024-09-20 | 0.55 | 0.52 | 0.55 | -0.08 | -12.70% | 13 | 100 | 49.56% |
| NET241115C00120000 | 2024-05-03 3:20PM EDT | 2024-11-15 | 1.81 | 1.38 | 1.46 | 0.00 | - | 2 | 115 | 51.71% |
| NET241220C00120000 | 2024-05-07 12:52PM EDT | 2024-12-20 | 2.14 | 1.82 | 1.88 | 0.00 | - | 4 | 592 | 51.03% |
| NET250117C00120000 | 2024-05-08 10:30AM EDT | 2025-01-17 | 2.17 | 2.15 | 2.33 | -0.27 | -11.07% | 24 | 786 | 50.85% |
| NET250620C00120000 | 2024-05-08 10:20AM EDT | 2025-06-20 | 5.20 | 5.05 | 5.30 | -0.60 | -10.34% | 1 | 45 | 53.21% |
| NET251219C00120000 | 2024-03-20 3:51PM EDT | 2025-12-19 | 23.20 | 13.65 | 15.00 | 0.00 | - | 1 | 10 | 70.85% |
| NET260116C00120000 | 2024-05-08 10:47AM EDT | 2026-01-16 | 9.25 | 8.90 | 9.15 | -0.75 | -7.50% | 1 | 191 | 54.74% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240517P00120000 | 2024-05-03 3:10PM EDT | 2024-05-17 | 46.53 | 45.90 | 48.65 | 0.00 | - | 100 | 0 | 210.16% |
| NET240621P00120000 | 2024-05-03 3:10PM EDT | 2024-06-21 | 46.62 | 45.85 | 48.85 | 0.00 | - | 24 | 0 | 103.37% |
| NET240719P00120000 | 2024-05-06 2:45PM EDT | 2024-07-19 | 43.95 | 45.95 | 49.30 | 0.00 | - | 1 | 0 | 87.89% |
| NET240816P00120000 | 2024-05-02 12:20PM EDT | 2024-08-16 | 34.40 | 45.85 | 49.30 | 0.00 | - | 2 | 0 | 74.73% |
| NET240920P00120000 | 2024-02-13 1:01PM EDT | 2024-09-20 | 26.55 | 29.75 | 31.60 | 0.00 | - | 2 | 26 | 0.00% |
| NET241115P00120000 | 2024-04-17 3:07PM EDT | 2024-11-15 | 35.85 | 45.95 | 49.35 | 0.00 | - | 4 | 5 | 54.66% |
| NET241220P00120000 | 2024-03-04 12:41PM EDT | 2024-12-20 | 29.95 | 31.80 | 32.70 | 0.00 | - | 1 | 6 | 0.00% |
| NET250117P00120000 | 2024-04-30 2:07PM EDT | 2025-01-17 | 36.20 | 47.25 | 48.25 | 0.00 | - | 9 | 206 | 37.50% |
| NET250620P00120000 | 2024-03-25 9:43AM EDT | 2025-06-20 | 35.50 | 0.00 | 0.00 | 0.00 | - | 8 | 8 | 0.00% |
| NET260116P00120000 | 2024-05-03 10:27AM EDT | 2026-01-16 | 49.30 | 49.35 | 50.20 | 0.00 | - | 3 | 4 | 34.19% |
