La bourse ferme dans 4 h 38 min
CAC 40
8 255,62 +67,97 (+0,83 %) Euro Stoxx 50
5 094,08 +39,67 (+0,78 %) Dow Jones
39 387,76 +331,36 (+0,85 %) EUR/USD
1,0781 -0,0003 (-0,03 %) Gold future
2 384,00 +43,70 (+1,87 %) Bitcoin EUR
58 458,70 +1 749,99 (+3,09 %)
Cloudflare, Inc. (NET)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Prix d’exercice:80.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240510C00080000 | 2024-05-09 3:30PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.00 | 0.00 | - | 317 | 1,267 | 50.00% |
| NET240517C00080000 | 2024-05-09 3:56PM EDT | 2024-05-17 | 0.17 | 0.00 | 0.00 | 0.00 | - | 211 | 1,352 | 12.50% |
| NET240524C00080000 | 2024-05-09 3:42PM EDT | 2024-05-24 | 0.42 | 0.00 | 0.00 | 0.00 | - | 121 | 150 | 12.50% |
| NET240531C00080000 | 2024-05-09 3:19PM EDT | 2024-05-31 | 0.95 | 0.00 | 0.00 | 0.00 | - | 16 | 310 | 6.25% |
| NET240607C00080000 | 2024-05-09 1:56PM EDT | 2024-06-07 | 1.30 | 0.00 | 0.00 | 0.00 | - | 8 | 91 | 6.25% |
| NET240614C00080000 | 2024-05-09 3:31PM EDT | 2024-06-14 | 1.60 | 0.00 | 0.00 | 0.00 | - | 12 | 457 | 6.25% |
| NET240621C00080000 | 2024-05-09 3:59PM EDT | 2024-06-21 | 1.82 | 0.00 | 0.00 | 0.00 | - | 1,017 | 4,486 | 6.25% |
| NET240628C00080000 | 2024-05-09 2:38PM EDT | 2024-06-28 | 2.19 | 0.00 | 0.00 | 0.00 | - | 1 | - | 6.25% |
| NET240719C00080000 | 2024-05-09 1:32PM EDT | 2024-07-19 | 3.15 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 6.25% |
| NET240816C00080000 | 2024-05-09 2:15PM EDT | 2024-08-16 | 5.20 | 0.00 | 0.00 | 0.00 | - | 23 | 314 | 3.13% |
| NET240920C00080000 | 2024-05-09 3:42PM EDT | 2024-09-20 | 6.30 | 0.00 | 0.00 | 0.00 | - | 14 | 200 | 3.13% |
| NET241115C00080000 | 2024-05-09 3:27PM EDT | 2024-11-15 | 8.92 | 0.00 | 0.00 | 0.00 | - | 14 | 97 | 3.13% |
| NET241220C00080000 | 2024-05-09 10:05AM EDT | 2024-12-20 | 9.95 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| NET250117C00080000 | 2024-05-09 2:54PM EDT | 2025-01-17 | 10.61 | 0.00 | 0.00 | 0.00 | - | 17 | 858 | 3.13% |
| NET250620C00080000 | 2024-05-08 11:04AM EDT | 2025-06-20 | 14.62 | 0.00 | 0.00 | 0.00 | - | 10 | 27 | 1.56% |
| NET251219C00080000 | 2024-05-09 11:08AM EDT | 2025-12-19 | 19.30 | 0.00 | 0.00 | 0.00 | - | 2 | 165 | 1.56% |
| NET260116C00080000 | 2024-05-09 2:24PM EDT | 2026-01-16 | 19.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240510P00080000 | 2024-05-09 2:31PM EDT | 2024-05-10 | 6.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NET240517P00080000 | 2024-05-09 2:10PM EDT | 2024-05-17 | 6.54 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 0.00% |
| NET240524P00080000 | 2024-05-08 1:33PM EDT | 2024-05-24 | 7.94 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| NET240531P00080000 | 2024-05-08 9:52AM EDT | 2024-05-31 | 7.89 | 0.00 | 0.00 | 0.00 | - | 5 | 32 | 0.00% |
| NET240607P00080000 | 2024-05-09 12:57PM EDT | 2024-06-07 | 6.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NET240614P00080000 | 2024-05-07 9:49AM EDT | 2024-06-14 | 8.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NET240621P00080000 | 2024-05-09 3:57PM EDT | 2024-06-21 | 8.05 | 0.00 | 0.00 | 0.00 | - | 55 | 3,383 | 0.00% |
| NET240719P00080000 | 2024-05-09 3:46PM EDT | 2024-07-19 | 8.66 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NET240816P00080000 | 2024-05-09 2:34PM EDT | 2024-08-16 | 10.59 | 0.00 | 0.00 | 0.00 | - | 15 | 1,080 | 0.00% |
| NET240920P00080000 | 2024-05-09 3:46PM EDT | 2024-09-20 | 11.31 | 0.00 | 0.00 | 0.00 | - | 1 | 871 | 0.00% |
| NET241115P00080000 | 2024-05-09 1:57PM EDT | 2024-11-15 | 13.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NET241220P00080000 | 2024-05-07 10:19AM EDT | 2024-12-20 | 13.55 | 0.00 | 0.00 | 0.00 | - | 10 | 48 | 0.00% |
| NET250117P00080000 | 2024-05-08 3:48PM EDT | 2025-01-17 | 14.93 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NET250620P00080000 | 2024-05-09 1:58PM EDT | 2025-06-20 | 17.28 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NET251219P00080000 | 2024-05-03 10:26AM EDT | 2025-12-19 | 20.30 | 0.00 | 0.00 | 0.00 | - | 2 | 31 | 0.00% |
| NET260116P00080000 | 2024-05-08 9:52AM EDT | 2026-01-16 | 20.55 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
