La bourse ferme dans 2 h 54 min
CAC 40
8 130,12 +54,44 (+0,67 %) Euro Stoxx 50
5 029,73 +13,63 (+0,27 %) Dow Jones
38 884,26 +31,99 (+0,08 %) EUR/USD
1,0746 -0,0013 (-0,12 %) Gold future
2 324,90 +0,70 (+0,03 %) Bitcoin EUR
57 967,30 -1 253,68 (-2,12 %)
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:95.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240510C00095000 | 2024-05-07 3:53PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.00 | 0.00 | - | 314 | 411 | 50.00% |
| NET240517C00095000 | 2024-05-07 12:54PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 31 | 3,808 | 25.00% |
| NET240524C00095000 | 2024-05-06 1:58PM EDT | 2024-05-24 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 25.00% |
| NET240531C00095000 | 2024-05-06 10:04AM EDT | 2024-05-31 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 25.00% |
| NET240607C00095000 | 2024-05-03 3:09PM EDT | 2024-06-07 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 25.00% |
| NET240621C00095000 | 2024-05-07 3:41PM EDT | 2024-06-21 | 0.35 | 0.00 | 0.00 | 0.00 | - | 6 | 2,378 | 12.50% |
| NET240719C00095000 | 2024-05-07 3:30PM EDT | 2024-07-19 | 0.79 | 0.00 | 0.00 | 0.00 | - | 10 | 763 | 12.50% |
| NET240816C00095000 | 2024-05-07 2:04PM EDT | 2024-08-16 | 2.06 | 0.00 | 0.00 | 0.00 | - | 11 | 160 | 12.50% |
| NET240920C00095000 | 2024-05-07 2:07PM EDT | 2024-09-20 | 2.80 | 0.00 | 0.00 | 0.00 | - | 25 | 127 | 12.50% |
| NET241115C00095000 | 2024-05-07 12:52PM EDT | 2024-11-15 | 5.03 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 6.25% |
| NET241220C00095000 | 2024-05-07 9:40AM EDT | 2024-12-20 | 5.85 | 0.00 | 0.00 | 0.00 | - | 25 | 160 | 6.25% |
| NET250117C00095000 | 2024-05-07 3:43PM EDT | 2025-01-17 | 6.45 | 0.00 | 0.00 | 0.00 | - | 7 | 1,224 | 6.25% |
| NET250620C00095000 | 2024-05-07 12:34PM EDT | 2025-06-20 | 10.70 | 0.00 | 0.00 | 0.00 | - | 4 | 61 | 6.25% |
| NET251219C00095000 | 2024-05-03 9:52AM EDT | 2025-12-19 | 15.96 | 0.00 | 0.00 | 0.00 | - | 1 | 131 | 3.13% |
| NET260116C00095000 | 2024-05-07 12:01PM EDT | 2026-01-16 | 15.50 | 0.00 | 0.00 | 0.00 | - | 6 | 188 | 3.13% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240510P00095000 | 2024-05-03 2:38PM EDT | 2024-05-10 | 19.85 | 0.00 | 0.00 | 0.00 | - | 171 | 0 | 0.00% |
| NET240517P00095000 | 2024-05-07 3:08PM EDT | 2024-05-17 | 21.75 | 0.00 | 0.00 | 0.00 | - | 320 | 101 | 0.00% |
| NET240524P00095000 | 2024-05-03 10:53AM EDT | 2024-05-24 | 21.00 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| NET240531P00095000 | 2024-05-03 11:10AM EDT | 2024-05-31 | 21.50 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| NET240621P00095000 | 2024-05-07 12:14PM EDT | 2024-06-21 | 20.64 | 0.00 | 0.00 | 0.00 | - | 3 | 1,298 | 0.00% |
| NET240719P00095000 | 2024-05-03 2:43PM EDT | 2024-07-19 | 21.60 | 0.00 | 0.00 | 0.00 | - | 24 | 356 | 0.00% |
| NET240816P00095000 | 2024-05-07 12:18PM EDT | 2024-08-16 | 21.72 | 0.00 | 0.00 | 0.00 | - | 20 | 2,064 | 0.00% |
| NET240920P00095000 | 2024-05-06 10:56AM EDT | 2024-09-20 | 21.55 | 0.00 | 0.00 | 0.00 | - | 1 | 91 | 0.00% |
| NET241115P00095000 | 2024-05-02 11:42AM EDT | 2024-11-15 | 17.85 | 0.00 | 0.00 | 0.00 | - | 18 | 28 | 0.00% |
| NET241220P00095000 | 2024-05-03 9:45AM EDT | 2024-12-20 | 24.06 | 0.00 | 0.00 | 0.00 | - | 1 | 134 | 0.00% |
| NET250117P00095000 | 2024-05-03 3:39PM EDT | 2025-01-17 | 24.80 | 0.00 | 0.00 | 0.00 | - | 1 | 211 | 0.00% |
| NET250620P00095000 | 2024-05-02 12:22PM EDT | 2025-06-20 | 22.25 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 0.00% |
| NET251219P00095000 | 2024-04-25 3:23PM EDT | 2025-12-19 | 25.25 | 0.00 | 0.00 | 0.00 | - | 4 | 25 | 0.00% |
| NET260116P00095000 | 2024-05-03 10:33AM EDT | 2026-01-16 | 30.00 | 0.00 | 0.00 | 0.00 | - | 4 | 199 | 0.00% |
