La bourse est fermée
CAC 40
8 088,24 +71,59 (+0,89 %) Euro Stoxx 50
5 006,85 +67,84 (+1,37 %) Dow Jones
38 317,62 +231,82 (+0,61 %) EUR/USD
1,0697 -0,0036 (-0,33 %) Gold future
2 349,90 +7,40 (+0,32 %) Bitcoin EUR
59 858,06 -574,67 (-0,95 %)
Cloudflare, Inc. (NET)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:06PM EDT. Marché ouvert.
Prix d’exercice:50.00
Options d’achatpour26 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240517C00050000 | 2024-04-17 10:59AM EDT | 2024-05-17 | 39.70 | 37.40 | 39.05 | 0.00 | - | 1 | 21 | 119.14% |
| NET240621C00050000 | 2024-04-24 11:40AM EDT | 2024-06-21 | 39.00 | 38.30 | 40.05 | 0.00 | - | 2 | 144 | 106.64% |
| NET240719C00050000 | 2024-02-09 10:37AM EDT | 2024-07-19 | 61.00 | 48.70 | 50.60 | 0.00 | - | - | 9 | 212.87% |
| NET240816C00050000 | 2024-03-21 1:55PM EDT | 2024-08-16 | 48.75 | 35.15 | 37.70 | 0.00 | - | 1 | 9 | 0.00% |
| NET241220C00050000 | 2024-04-08 10:47AM EDT | 2024-12-20 | 48.85 | 41.65 | 42.50 | 0.00 | - | 5 | 5 | 77.51% |
| NET250117C00050000 | 2024-04-25 3:13PM EDT | 2025-01-17 | 40.90 | 41.65 | 42.50 | 0.00 | - | 2 | 334 | 73.34% |
| NET250620C00050000 | 2024-04-02 9:30AM EDT | 2025-06-20 | 49.60 | 44.75 | 45.15 | 0.00 | - | - | 1 | 73.28% |
| NET251219C00050000 | 2024-04-22 12:35PM EDT | 2025-12-19 | 43.16 | 45.70 | 48.50 | 0.00 | - | 1 | 56 | 69.89% |
| NET260116C00050000 | 2024-04-24 1:16PM EDT | 2026-01-16 | 47.90 | 48.00 | 48.50 | 0.00 | - | 45 | 74 | 72.75% |
Options de ventepour26 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240503P00050000 | 2024-04-26 12:46PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.02 | -0.74 | -98.67% | 3 | 1 | 137.50% |
| NET240510P00050000 | 2024-04-22 11:10AM EDT | 2024-05-10 | 0.05 | 0.00 | 0.75 | 0.00 | - | 20 | 20 | 162.11% |
| NET240517P00050000 | 2024-04-25 2:46PM EDT | 2024-05-17 | 0.12 | 0.01 | 0.23 | 0.00 | - | 1 | 675 | 110.55% |
| NET240621P00050000 | 2024-04-17 9:47AM EDT | 2024-06-21 | 0.20 | 0.01 | 0.35 | 0.00 | - | 50 | 443 | 73.05% |
| NET240719P00050000 | 2024-04-23 2:23PM EDT | 2024-07-19 | 0.26 | 0.12 | 0.47 | 0.00 | - | 6 | 40 | 65.14% |
| NET240816P00050000 | 2024-04-25 1:38PM EDT | 2024-08-16 | 0.61 | 0.39 | 0.83 | 0.00 | - | 1 | 135 | 65.23% |
| NET240920P00050000 | 2024-04-16 1:53PM EDT | 2024-09-20 | 1.00 | 0.60 | 0.89 | 0.00 | - | 20 | 26 | 59.62% |
| NET241115P00050000 | 2024-04-26 1:41PM EDT | 2024-11-15 | 1.48 | 1.29 | 1.50 | -0.14 | -8.64% | 2 | 445 | 59.42% |
| NET241220P00050000 | 2024-04-24 11:27AM EDT | 2024-12-20 | 1.66 | 1.70 | 1.77 | 0.00 | - | 2 | 59 | 58.39% |
| NET250117P00050000 | 2024-04-26 9:30AM EDT | 2025-01-17 | 1.94 | 1.83 | 1.99 | -0.08 | -3.96% | 39 | 944 | 56.84% |
| NET250620P00050000 | 2024-04-23 1:07PM EDT | 2025-06-20 | 3.55 | 3.55 | 3.70 | 0.00 | - | 1 | 33 | 56.07% |
| NET251219P00050000 | 2024-04-25 12:23PM EDT | 2025-12-19 | 5.45 | 5.20 | 5.45 | 0.00 | - | 2 | 149 | 54.55% |
| NET260116P00050000 | 2024-04-22 11:03AM EDT | 2026-01-16 | 5.95 | 5.50 | 5.90 | 0.00 | - | 2 | 71 | 54.90% |
