La bourse est fermée
CAC 40
8 022,41 -0,85 (-0,01 %) Euro Stoxx 50
4 918,09 -18,48 (-0,37 %) Dow Jones
37 906,31 +130,93 (+0,35 %) EUR/USD
1,0655 +0,0009 (+0,09 %) Gold future
2 411,90 +13,90 (+0,58 %) Bitcoin EUR
60 284,77 +1 011,82 (+1,71 %)
Cloudflare, Inc. (NET)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:01PM EDT. Marché ouvert.
Prix d’exercice:90.00
Options d’achatpour19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240419C00090000 | 2024-04-19 1:55PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 110 | 872 | 59.38% |
| NET240426C00090000 | 2024-04-19 2:30PM EDT | 2024-04-26 | 0.29 | 0.23 | 0.26 | -0.67 | -69.79% | 119 | 338 | 41.50% |
| NET240503C00090000 | 2024-04-19 2:28PM EDT | 2024-05-03 | 3.60 | 3.30 | 3.45 | -1.17 | -24.53% | 26 | 60 | 88.18% |
| NET240510C00090000 | 2024-04-19 12:13PM EDT | 2024-05-10 | 4.20 | 3.65 | 3.80 | -0.87 | -17.16% | 1 | 46 | 77.37% |
| NET240517C00090000 | 2024-04-19 2:43PM EDT | 2024-05-17 | 4.20 | 4.10 | 4.25 | -1.32 | -23.91% | 317 | 2,265 | 72.40% |
| NET240524C00090000 | 2024-04-19 1:29PM EDT | 2024-05-24 | 4.80 | 3.90 | 4.55 | -1.35 | -21.95% | 3 | 15 | 65.48% |
| NET240531C00090000 | 2024-04-17 10:51AM EDT | 2024-05-31 | 8.00 | 4.80 | 5.70 | 0.00 | - | 4 | 8 | 69.17% |
| NET240621C00090000 | 2024-04-19 1:57PM EDT | 2024-06-21 | 6.28 | 5.75 | 5.90 | -0.97 | -13.38% | 46 | 895 | 60.91% |
| NET240719C00090000 | 2024-04-19 12:13PM EDT | 2024-07-19 | 7.42 | 6.85 | 7.00 | -2.01 | -21.31% | 15 | 138 | 57.47% |
| NET240816C00090000 | 2024-04-17 1:54PM EDT | 2024-08-16 | 9.95 | 8.90 | 9.10 | -2.10 | -17.43% | 1 | 151 | 61.26% |
| NET240920C00090000 | 2024-04-19 12:10PM EDT | 2024-09-20 | 10.75 | 10.05 | 10.25 | -2.80 | -20.66% | 2 | 110 | 59.22% |
| NET241115C00090000 | 2024-04-19 12:23PM EDT | 2024-11-15 | 13.30 | 12.75 | 12.90 | -5.80 | -30.37% | 3 | 6 | 61.35% |
| NET241220C00090000 | 2024-04-19 1:18PM EDT | 2024-12-20 | 14.45 | 13.60 | 13.80 | -2.20 | -13.21% | 16 | 23 | 60.03% |
| NET250117C00090000 | 2024-04-19 11:51AM EDT | 2025-01-17 | 15.60 | 14.35 | 14.55 | -0.95 | -5.74% | 2 | 899 | 59.50% |
| NET250620C00090000 | 2024-04-16 10:56AM EDT | 2025-06-20 | 23.53 | 19.00 | 19.30 | 0.00 | - | 3 | 27 | 60.85% |
| NET251219C00090000 | 2024-04-18 10:17AM EDT | 2025-12-19 | 26.32 | 23.00 | 23.60 | 0.00 | - | 1 | 131 | 60.95% |
| NET260116C00090000 | 2024-04-19 1:13PM EDT | 2026-01-16 | 24.90 | 23.75 | 24.20 | -2.80 | -10.11% | 7 | 248 | 61.21% |
Options de ventepour19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240419P00090000 | 2024-04-19 2:43PM EDT | 2024-04-19 | 6.42 | 6.35 | 6.65 | +2.77 | +75.89% | 323 | 3,215 | 0.00% |
| NET240426P00090000 | 2024-04-19 2:18PM EDT | 2024-04-26 | 6.20 | 6.45 | 6.80 | +1.75 | +39.33% | 39 | 318 | 29.88% |
| NET240503P00090000 | 2024-04-19 2:38PM EDT | 2024-05-03 | 9.72 | 9.10 | 10.25 | +1.50 | +18.25% | 213 | 285 | 81.20% |
| NET240510P00090000 | 2024-04-19 2:45PM EDT | 2024-05-10 | 10.50 | 9.90 | 10.10 | +1.95 | +27.39% | 60 | 99 | 71.34% |
| NET240517P00090000 | 2024-04-19 2:40PM EDT | 2024-05-17 | 10.32 | 10.25 | 10.40 | +1.59 | +18.21% | 852 | 3,568 | 65.82% |
| NET240524P00090000 | 2024-04-19 2:17PM EDT | 2024-05-24 | 10.05 | 10.45 | 10.70 | +1.02 | +11.30% | 74 | 159 | 61.60% |
| NET240531P00090000 | 2024-04-19 1:42PM EDT | 2024-05-31 | 10.15 | 10.60 | 12.45 | +1.51 | +17.48% | 1 | 20 | 64.99% |
| NET240621P00090000 | 2024-04-19 1:54PM EDT | 2024-06-21 | 10.80 | 11.60 | 11.75 | +0.55 | +5.37% | 67 | 621 | 54.39% |
| NET240719P00090000 | 2024-04-19 2:36PM EDT | 2024-07-19 | 12.35 | 12.40 | 12.60 | +2.10 | +20.49% | 17 | 339 | 50.42% |
| NET240816P00090000 | 2024-04-19 11:08AM EDT | 2024-08-16 | 13.70 | 13.95 | 14.15 | +1.73 | +14.45% | 4 | 179 | 52.37% |
| NET240920P00090000 | 2024-04-19 10:16AM EDT | 2024-09-20 | 14.00 | 14.75 | 14.95 | +0.38 | +2.79% | 2 | 63 | 50.26% |
| NET241115P00090000 | 2024-04-17 9:38AM EDT | 2024-11-15 | 14.00 | 16.75 | 17.50 | 0.00 | - | 1 | 2 | 51.70% |
| NET241220P00090000 | 2024-04-02 10:02AM EDT | 2024-12-20 | 13.75 | 17.25 | 17.50 | 0.00 | - | 1 | 50 | 49.26% |
| NET250117P00090000 | 2024-04-19 2:30PM EDT | 2025-01-17 | 17.68 | 17.65 | 17.90 | +0.98 | +5.87% | 2 | 758 | 48.07% |
| NET250620P00090000 | 2024-04-19 11:01AM EDT | 2025-06-20 | 20.20 | 20.75 | 21.10 | +0.85 | +4.39% | 3 | 454 | 47.38% |
| NET251219P00090000 | 2024-04-08 3:22PM EDT | 2025-12-19 | 20.35 | 22.85 | 23.60 | 0.00 | - | 1 | 7 | 45.57% |
| NET260116P00090000 | 2024-04-19 1:36PM EDT | 2026-01-16 | 23.35 | 23.35 | 24.00 | +2.60 | +12.53% | 16 | 369 | 45.48% |
