La bourse est fermée
CAC 40
8 219,14 +31,49 (+0,38 %) Euro Stoxx 50
5 085,08 +30,67 (+0,61 %) Dow Jones
39 512,84 +125,08 (+0,32 %) EUR/USD
1,0772 -0,0012 (-0,11 %) Gold future
2 366,90 +26,60 (+1,14 %) Bitcoin EUR
56 413,29 -2 127,81 (-3,63 %)
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:60.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240510C00060000 | 2024-05-10 3:03PM EDT | 2024-05-10 | 10.50 | 10.75 | 13.20 | -2.30 | -17.97% | 10 | 15 | 175.00% |
| NET240517C00060000 | 2024-05-03 10:36AM EDT | 2024-05-17 | 14.16 | 10.75 | 12.40 | 0.00 | - | 2 | 74 | 97.85% |
| NET240607C00060000 | 2024-05-07 9:49AM EDT | 2024-06-07 | 13.80 | 10.60 | 13.10 | 0.00 | - | 1 | 5 | 68.41% |
| NET240614C00060000 | 2024-05-03 10:52AM EDT | 2024-06-14 | 15.34 | 11.45 | 13.50 | 0.00 | - | 1 | 1 | 68.65% |
| NET240621C00060000 | 2024-05-10 2:13PM EDT | 2024-06-21 | 12.90 | 11.90 | 14.00 | -0.55 | -4.09% | 5 | 1,000 | 53.52% |
| NET240719C00060000 | 2024-05-10 3:27PM EDT | 2024-07-19 | 13.61 | 12.55 | 14.40 | -0.57 | -4.02% | 1 | 28 | 59.38% |
| NET240816C00060000 | 2024-05-07 2:18PM EDT | 2024-08-16 | 16.83 | 14.40 | 15.55 | 0.00 | - | 2 | 15 | 55.57% |
| NET240920C00060000 | 2024-05-09 11:17AM EDT | 2024-09-20 | 17.39 | 14.70 | 17.75 | 0.00 | - | 1 | 14 | 57.14% |
| NET241115C00060000 | 2024-05-10 3:01PM EDT | 2024-11-15 | 17.80 | 17.25 | 18.45 | -1.80 | -9.18% | 2 | 115 | 57.79% |
| NET241220C00060000 | 2024-05-07 10:12AM EDT | 2024-12-20 | 21.02 | 18.15 | 19.15 | 0.00 | - | 13 | 16 | 57.45% |
| NET250117C00060000 | 2024-05-10 10:01AM EDT | 2025-01-17 | 20.00 | 17.55 | 19.55 | -0.70 | -3.38% | 1 | 1,717 | 53.66% |
| NET250620C00060000 | 2024-05-10 1:33PM EDT | 2025-06-20 | 23.25 | 21.00 | 24.25 | -0.20 | -0.85% | 12 | 25 | 58.51% |
| NET251219C00060000 | 2024-04-17 3:22PM EDT | 2025-12-19 | 41.20 | 25.25 | 28.75 | 0.00 | - | 1 | 181 | 63.10% |
| NET260116C00060000 | 2024-05-07 3:31PM EDT | 2026-01-16 | 28.93 | 26.15 | 28.15 | 0.00 | - | 2 | 121 | 62.15% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240510P00060000 | 2024-05-03 2:30PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.00 | 0.00 | - | 12 | 203 | 50.00% |
| NET240517P00060000 | 2024-05-10 1:44PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 10 | 2,373 | 51.56% |
| NET240524P00060000 | 2024-05-09 12:15PM EDT | 2024-05-24 | 0.03 | 0.03 | 0.54 | 0.00 | - | 7 | 16 | 62.50% |
| NET240531P00060000 | 2024-05-10 3:06PM EDT | 2024-05-31 | 0.14 | 0.08 | 0.20 | -0.09 | -39.13% | 8 | 62 | 47.56% |
| NET240607P00060000 | 2024-05-09 10:20AM EDT | 2024-06-07 | 0.20 | 0.16 | 0.37 | -0.01 | -4.76% | 1 | 80 | 47.95% |
| NET240614P00060000 | 2024-05-10 12:31PM EDT | 2024-06-14 | 0.33 | 0.29 | 0.36 | -0.13 | -28.26% | 1 | 48 | 42.73% |
| NET240621P00060000 | 2024-05-10 3:26PM EDT | 2024-06-21 | 0.45 | 0.43 | 0.48 | +0.07 | +18.42% | 17 | 2,476 | 42.24% |
| NET240719P00060000 | 2024-05-10 3:41PM EDT | 2024-07-19 | 0.93 | 0.90 | 0.95 | +0.12 | +14.81% | 63 | 1,494 | 40.53% |
| NET240816P00060000 | 2024-05-10 3:48PM EDT | 2024-08-16 | 2.18 | 2.10 | 2.20 | +0.28 | +14.74% | 29 | 693 | 47.63% |
| NET240920P00060000 | 2024-05-09 2:43PM EDT | 2024-09-20 | 2.50 | 2.73 | 2.87 | 0.00 | - | 2 | 2,236 | 46.33% |
| NET241115P00060000 | 2024-05-09 11:23AM EDT | 2024-11-15 | 3.92 | 4.25 | 4.35 | 0.00 | - | 1 | 654 | 48.28% |
| NET241220P00060000 | 2024-05-09 11:49AM EDT | 2024-12-20 | 4.40 | 4.75 | 4.85 | 0.00 | - | 1 | 301 | 47.17% |
| NET250117P00060000 | 2024-05-10 10:15AM EDT | 2025-01-17 | 5.00 | 5.05 | 5.20 | +0.20 | +4.17% | 4 | 11,545 | 46.32% |
| NET250620P00060000 | 2024-05-08 2:57PM EDT | 2025-06-20 | 7.80 | 5.60 | 8.40 | 0.00 | - | 2 | 569 | 49.40% |
| NET251219P00060000 | 2024-05-03 2:41PM EDT | 2025-12-19 | 10.23 | 8.75 | 11.20 | 0.00 | - | 2 | 115 | 50.29% |
| NET260116P00060000 | 2024-05-09 3:34PM EDT | 2026-01-16 | 10.12 | 10.10 | 11.45 | 0.00 | - | 2 | 227 | 49.94% |
