Marchés français ouverture 6 h 35 min
Dow Jones
39 056,39 +172,13 (+0,44 %) Nasdaq
16 302,76 -29,80 (-0,18 %) Nikkei 225
38 244,28 +41,91 (+0,11 %) EUR/USD
1,0747 -0,0005 (-0,04 %) HANG SENG
18 313,86 -165,51 (-0,90 %) Bitcoin EUR
57 009,60 -1 158,08 (-1,99 %)
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:130.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240510C00130000 | 2024-05-02 3:58PM EDT | 2024-05-10 | 0.15 | 0.00 | 0.01 | 0.00 | - | 1 | 14 | 256.25% |
| NET240517C00130000 | 2024-05-07 11:09AM EDT | 2024-05-17 | 0.03 | 0.00 | 0.01 | +0.02 | +200.00% | 2 | 321 | 118.75% |
| NET240524C00130000 | 2024-04-17 10:33AM EDT | 2024-05-24 | 0.49 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 104.69% |
| NET240531C00130000 | 2024-05-03 9:33AM EDT | 2024-05-31 | 0.27 | 0.00 | 1.00 | 0.00 | - | 1 | 6 | 132.13% |
| NET240621C00130000 | 2024-05-08 3:04PM EDT | 2024-06-21 | 0.04 | 0.00 | 0.06 | -0.26 | -86.67% | 3 | 262 | 64.45% |
| NET240719C00130000 | 2024-05-03 2:34PM EDT | 2024-07-19 | 0.10 | 0.02 | 0.10 | +0.02 | +25.00% | 3 | 107 | 54.49% |
| NET240816C00130000 | 2024-05-03 9:59AM EDT | 2024-08-16 | 0.33 | 0.10 | 0.36 | 0.00 | - | 2 | 644 | 55.52% |
| NET240920C00130000 | 2024-05-07 9:40AM EDT | 2024-09-20 | 0.42 | 0.17 | 0.50 | 0.00 | - | 2 | 56 | 50.78% |
| NET241115C00130000 | 2024-04-26 9:45AM EDT | 2024-11-15 | 4.70 | 0.87 | 0.95 | 0.00 | - | 71 | 75 | 51.73% |
| NET241220C00130000 | 2024-05-08 3:06PM EDT | 2024-12-20 | 1.20 | 1.20 | 1.28 | -0.54 | -31.03% | 17 | 215 | 50.99% |
| NET250117C00130000 | 2024-05-08 10:13AM EDT | 2025-01-17 | 1.50 | 1.45 | 1.52 | -0.22 | -12.79% | 6 | 405 | 50.24% |
| NET250620C00130000 | 2024-05-08 10:42AM EDT | 2025-06-20 | 3.95 | 3.85 | 4.05 | -0.55 | -12.22% | 160 | 147 | 52.49% |
| NET251219C00130000 | 2024-05-08 10:20AM EDT | 2025-12-19 | 7.22 | 6.95 | 7.25 | -8.09 | -52.84% | 3 | 6 | 54.14% |
| NET260116C00130000 | 2024-05-08 10:53AM EDT | 2026-01-16 | 7.60 | 7.40 | 7.60 | -8.85 | -53.80% | 1 | 23 | 54.10% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240517P00130000 | 2024-02-12 4:41PM EDT | 2024-05-17 | 27.85 | 34.50 | 35.30 | 0.00 | - | - | 26 | 0.00% |
| NET240621P00130000 | 2024-03-21 3:50PM EDT | 2024-06-21 | 34.30 | 44.00 | 48.40 | 0.00 | - | 3 | 5 | 0.00% |
| NET240719P00130000 | 2024-04-05 10:38AM EDT | 2024-07-19 | 35.90 | 54.35 | 56.90 | 0.00 | - | 1 | 2 | 0.00% |
| NET240816P00130000 | 2024-04-18 9:49AM EDT | 2024-08-16 | 44.35 | 56.05 | 58.80 | 0.00 | - | 15 | 1 | 76.86% |
| NET240920P00130000 | 2024-05-02 1:29PM EDT | 2024-09-20 | 43.35 | 55.80 | 58.95 | 0.00 | - | 1 | 0 | 67.97% |
| NET241115P00130000 | 2024-03-28 12:42PM EDT | 2024-11-15 | 37.74 | 43.00 | 45.70 | 0.00 | - | 1 | 7 | 0.00% |
| NET241220P00130000 | 2024-05-06 9:53AM EDT | 2024-12-20 | 55.40 | 55.85 | 59.20 | 0.00 | - | 2 | 0 | 54.76% |
| NET250117P00130000 | 2024-04-30 1:43PM EDT | 2025-01-17 | 44.40 | 55.90 | 59.15 | 0.00 | - | 1 | 1 | 51.26% |
| NET250620P00130000 | 2024-04-12 2:29PM EDT | 2025-06-20 | 44.10 | 57.25 | 58.15 | 0.00 | - | 50 | 185 | 32.64% |
| NET260116P00130000 | 2024-04-04 11:13AM EDT | 2026-01-16 | 45.01 | 56.90 | 57.85 | 0.00 | - | 1 | 1 | 23.58% |
