Confluent, Inc. (CFLT)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 02:10PM EDT. Mercado abierto.
Opciones de comprapor18 de octubre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CFLT241018C00008000 | 2024-02-08 10:51AM EDT | 8.00 | 23.40 | 23.30 | 26.90 | 0.00 | - | 10 | 10 | 0.00% |
| CFLT241018C00010000 | 2024-09-18 3:48PM EDT | 10.00 | 10.50 | 12.30 | 13.60 | 0.00 | - | 2 | 21 | 466.02% |
| CFLT241018C00011000 | 2024-10-03 10:42AM EDT | 11.00 | 7.70 | 11.30 | 12.60 | 0.00 | - | 2 | 9 | 419.53% |
| CFLT241018C00012000 | 2024-09-16 10:31AM EDT | 12.00 | 8.30 | 10.30 | 11.60 | 0.00 | - | 1 | 6 | 377.34% |
| CFLT241018C00013000 | 2024-09-16 10:31AM EDT | 13.00 | 7.30 | 9.30 | 10.60 | 0.00 | - | - | 4 | 338.67% |
| CFLT241018C00015000 | 2024-10-02 9:42AM EDT | 15.00 | 3.90 | 7.30 | 8.60 | 0.00 | - | 15 | 16 | 268.75% |
| CFLT241018C00016000 | 2024-10-04 10:29AM EDT | 16.00 | 3.70 | 6.30 | 7.40 | 0.00 | - | 10 | 4 | 221.88% |
| CFLT241018C00018000 | 2024-10-04 1:54PM EDT | 18.00 | 2.39 | 4.30 | 4.50 | 0.00 | - | 3 | 70 | 85.94% |
| CFLT241018C00019000 | 2024-10-11 12:21PM EDT | 19.00 | 3.30 | 3.40 | 3.50 | +0.20 | +6.45% | 3 | 321 | 80.47% |
| CFLT241018C00020000 | 2024-10-10 3:07PM EDT | 20.00 | 2.31 | 2.35 | 2.50 | +0.01 | +0.43% | 1 | 700 | 55.86% |
| CFLT241018C00021000 | 2024-10-11 12:23PM EDT | 21.00 | 1.45 | 1.50 | 1.60 | -0.05 | -3.33% | 28 | 589 | 51.95% |
| CFLT241018C00022000 | 2024-10-11 11:33AM EDT | 22.00 | 0.93 | 0.75 | 0.85 | +0.03 | +3.33% | 20 | 299 | 50.20% |
| CFLT241018C00023000 | 2024-10-11 11:11AM EDT | 23.00 | 0.37 | 0.35 | 0.40 | -0.07 | -15.91% | 84 | 3,714 | 50.39% |
| CFLT241018C00024000 | 2024-10-11 12:19PM EDT | 24.00 | 0.20 | 0.10 | 0.20 | +0.01 | +5.26% | 28 | 1,020 | 55.08% |
| CFLT241018C00025000 | 2024-10-10 1:19PM EDT | 25.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 3 | 2,127 | 55.08% |
| CFLT241018C00026000 | 2024-09-19 2:57PM EDT | 26.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 248 | 63.28% |
| CFLT241018C00027000 | 2024-09-03 2:57PM EDT | 27.00 | 0.11 | 0.00 | 0.05 | 0.00 | - | 4 | 185 | 66.41% |
| CFLT241018C00028000 | 2024-10-09 12:20PM EDT | 28.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 2 | 101 | 76.56% |
| CFLT241018C00029000 | 2024-09-24 10:17AM EDT | 29.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 3 | 111 | 85.94% |
| CFLT241018C00030000 | 2024-09-26 1:15PM EDT | 30.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 3 | 410 | 114.84% |
| CFLT241018C00031000 | 2024-09-16 9:34AM EDT | 31.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 15 | 142 | 138.28% |
| CFLT241018C00032000 | 2024-10-10 10:39AM EDT | 32.00 | 0.03 | 0.00 | 0.25 | 0.00 | - | 10 | 700 | 148.44% |
| CFLT241018C00033000 | 2024-09-16 9:34AM EDT | 33.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 4 | 382 | 183.59% |
| CFLT241018C00034000 | 2024-10-02 3:59PM EDT | 34.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 141 | 128.13% |
| CFLT241018C00035000 | 2024-10-10 12:58PM EDT | 35.00 | 0.03 | 0.00 | 0.45 | 0.00 | - | 31 | 1,175 | 198.44% |
| CFLT241018C00036000 | 2024-09-19 2:40PM EDT | 36.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 100 | 228 | 212.50% |
| CFLT241018C00037000 | 2024-09-20 2:07PM EDT | 37.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 196 | 490 | 164.84% |
| CFLT241018C00038000 | 2024-09-18 11:53AM EDT | 38.00 | 0.06 | 0.00 | 0.50 | 0.00 | - | 6 | 328 | 229.69% |
| CFLT241018C00039000 | 2024-09-23 12:59PM EDT | 39.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 5 | 37 | 237.89% |
| CFLT241018C00040000 | 2024-10-03 11:41AM EDT | 40.00 | 0.12 | 0.00 | 0.50 | 0.00 | - | 2 | 928 | 245.70% |
| CFLT241018C00041000 | 2024-09-16 11:30AM EDT | 41.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 5 | 129 | 253.13% |
| CFLT241018C00042000 | 2024-10-09 1:38PM EDT | 42.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 7 | 454 | 260.55% |
| CFLT241018C00043000 | 2024-09-19 10:12AM EDT | 43.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 53 | 356 | 203.91% |
| CFLT241018C00044000 | 2024-09-13 9:40AM EDT | 44.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 14 | 30 | 209.38% |
| CFLT241018C00045000 | 2024-09-26 1:29PM EDT | 45.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 2,191 | 196.88% |
| CFLT241018C00050000 | 2024-07-22 2:38PM EDT | 50.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 333 | 312.11% |
Opciones de ventapor18 de octubre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CFLT241018P00010000 | 2024-08-20 12:47PM EDT | 10.00 | 0.08 | 0.00 | 0.35 | 0.00 | - | 15 | 27 | 341.41% |
| CFLT241018P00013000 | 2024-09-17 9:54AM EDT | 13.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 15 | 394 | 225.78% |
| CFLT241018P00015000 | 2024-10-04 9:30AM EDT | 15.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 62 | 411 | 129.69% |
| CFLT241018P00016000 | 2024-10-01 1:13PM EDT | 16.00 | 0.05 | 0.00 | 0.20 | -0.05 | -50.00% | 1 | 5 | 143.75% |
| CFLT241018P00017000 | 2024-10-02 3:00PM EDT | 17.00 | 0.18 | 0.00 | 0.05 | 0.00 | - | 1 | 192 | 93.75% |
| CFLT241018P00018000 | 2024-10-10 3:51PM EDT | 18.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 34 | 2,337 | 129.69% |
| CFLT241018P00019000 | 2024-10-11 10:01AM EDT | 19.00 | 0.05 | 0.00 | 0.05 | +0.02 | +66.67% | 2 | 1,427 | 60.16% |
| CFLT241018P00020000 | 2024-10-11 12:04PM EDT | 20.00 | 0.08 | 0.05 | 0.10 | -0.01 | -11.11% | 26 | 1,573 | 56.25% |
| CFLT241018P00021000 | 2024-10-11 11:58AM EDT | 21.00 | 0.17 | 0.10 | 0.20 | -0.13 | -43.33% | 3 | 392 | 52.34% |
| CFLT241018P00022000 | 2024-10-11 12:20PM EDT | 22.00 | 0.45 | 0.40 | 0.50 | -0.10 | -18.18% | 4 | 297 | 50.59% |
| CFLT241018P00023000 | 2024-10-11 11:58AM EDT | 23.00 | 0.88 | 0.95 | 1.00 | -0.18 | -16.98% | 206 | 2,314 | 46.68% |
| CFLT241018P00024000 | 2024-10-03 12:11PM EDT | 24.00 | 5.17 | 1.70 | 1.85 | 0.00 | - | 1 | 9 | 55.47% |
| CFLT241018P00025000 | 2024-10-02 10:37AM EDT | 25.00 | 5.96 | 2.65 | 2.75 | 0.00 | - | 24 | 19 | 50.78% |
| CFLT241018P00026000 | 2024-09-20 11:35AM EDT | 26.00 | 6.00 | 3.60 | 3.70 | 0.00 | - | 8 | 9 | 64.06% |
| CFLT241018P00027000 | 2024-10-11 9:42AM EDT | 27.00 | 4.50 | 4.60 | 4.80 | -1.90 | -29.69% | 1 | 40 | 75.78% |
| CFLT241018P00028000 | 2024-07-31 12:21PM EDT | 28.00 | 4.60 | 4.90 | 7.00 | 0.00 | - | 5 | 59 | 132.42% |
| CFLT241018P00029000 | 2024-08-22 2:19PM EDT | 29.00 | 7.50 | 8.60 | 9.20 | 0.00 | - | 13 | 22 | 326.17% |
| CFLT241018P00030000 | 2024-08-13 11:18AM EDT | 30.00 | 9.13 | 10.30 | 11.90 | 0.00 | - | 2 | 44 | 436.33% |
| CFLT241018P00031000 | 2024-07-18 3:49PM EDT | 31.00 | 7.51 | 8.60 | 9.80 | 0.00 | - | 1 | 99 | 203.13% |
| CFLT241018P00032000 | 2024-07-18 2:20PM EDT | 32.00 | 8.30 | 9.20 | 12.00 | 0.00 | - | 4 | 0 | 258.98% |
| CFLT241018P00033000 | 2024-08-01 2:49PM EDT | 33.00 | 12.20 | 11.50 | 12.60 | 0.00 | - | 1 | 0 | 314.65% |
| CFLT241018P00034000 | 2024-04-29 3:00PM EDT | 34.00 | 7.70 | 5.50 | 5.70 | 0.00 | - | 1 | 120 | 0.00% |
| CFLT241018P00035000 | 2024-07-11 10:01AM EDT | 35.00 | 9.20 | 13.80 | 15.70 | 0.00 | - | 1 | 0 | 400.98% |
| CFLT241018P00036000 | 2024-04-15 10:08AM EDT | 36.00 | 9.40 | 6.60 | 6.80 | 0.00 | - | 4 | 10 | 0.00% |
| CFLT241018P00037000 | 2024-05-15 2:54PM EDT | 37.00 | 7.00 | 9.70 | 10.40 | 0.00 | - | 60 | 90 | 0.00% |
| CFLT241018P00038000 | 2024-04-24 9:52AM EDT | 38.00 | 10.60 | 8.10 | 8.90 | 0.00 | - | 7 | 35 | 0.00% |
| CFLT241018P00039000 | 2024-05-24 3:34PM EDT | 39.00 | 9.40 | 10.80 | 12.40 | 0.00 | - | 1 | 61 | 0.00% |
| CFLT241018P00040000 | 2024-05-02 9:56AM EDT | 40.00 | 13.00 | 12.60 | 15.30 | 0.00 | - | 1 | 9 | 0.00% |
| CFLT241018P00041000 | 2024-06-20 9:51AM EDT | 41.00 | 13.70 | 16.20 | 18.20 | 0.00 | - | 1 | 20 | 0.00% |
| CFLT241018P00042000 | 2024-04-25 10:17AM EDT | 42.00 | 14.30 | 11.90 | 13.30 | 0.00 | - | 1 | 28 | 0.00% |
| CFLT241018P00043000 | 2024-03-27 9:56AM EDT | 43.00 | 13.20 | 14.10 | 14.40 | 0.00 | - | 29 | 29 | 0.00% |
| CFLT241018P00044000 | 2024-10-08 9:58AM EDT | 44.00 | 24.20 | 21.50 | 21.90 | 0.00 | - | 1 | 0 | 211.72% |
| CFLT241018P00045000 | 2024-05-28 9:54AM EDT | 45.00 | 14.80 | 15.00 | 15.90 | 0.00 | - | 33 | 0 | 0.00% |
| CFLT241018P00050000 | 2024-04-12 10:18AM EDT | 50.00 | 20.50 | 20.00 | 20.70 | 0.00 | - | 5 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.