U.S. markets open in 8 hours 27 minutes
F S&P 500
5,541.25 +4.25 (+0.08%) F Dow Jones
39,522.00 -4.00 (-0.01%) F Nasdaq
19,996.25 +24.00 (+0.12%) E-mini Russell 2000 Index Futur
2,045.00 +0.10 (+0.00%) Petróleo
81.23 +0.40 (+0.49%) Oro
2,328.40 -2.40 (-0.10%)
Confluent, Inc. (CFLT)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor16 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CFLT240816C00021000 | 2024-05-30 11:38AM EDT | 21.00 | 7.61 | 6.60 | 6.80 | 0.00 | - | 13 | 13 | 71.09% |
| CFLT240816C00022000 | 2024-06-05 9:37AM EDT | 22.00 | 4.90 | 4.80 | 6.00 | 0.00 | - | 1 | 7 | 73.58% |
| CFLT240816C00023000 | 2024-06-17 12:18PM EDT | 23.00 | 5.60 | 5.00 | 5.20 | 0.00 | - | 1 | 40 | 67.19% |
| CFLT240816C00024000 | 2024-06-13 10:57AM EDT | 24.00 | 4.90 | 4.30 | 4.50 | 0.00 | - | 1 | 4 | 66.26% |
| CFLT240816C00025000 | 2024-06-25 2:56PM EDT | 25.00 | 3.80 | 3.70 | 3.90 | 0.00 | - | 4 | 196 | 66.55% |
| CFLT240816C00026000 | 2024-06-25 9:57AM EDT | 26.00 | 3.10 | 3.10 | 3.30 | 0.00 | - | 1 | 57 | 65.23% |
| CFLT240816C00027000 | 2024-06-25 3:30PM EDT | 27.00 | 2.70 | 2.60 | 2.75 | 0.00 | - | 2 | 102 | 64.31% |
| CFLT240816C00028000 | 2024-06-25 3:09PM EDT | 28.00 | 2.25 | 2.15 | 2.25 | 0.00 | - | 28 | 1,553 | 63.18% |
| CFLT240816C00029000 | 2024-06-25 12:49PM EDT | 29.00 | 1.94 | 1.75 | 1.90 | 0.00 | - | 21 | 32 | 63.14% |
| CFLT240816C00030000 | 2024-06-25 3:09PM EDT | 30.00 | 1.50 | 1.45 | 1.55 | 0.00 | - | 5 | 354 | 62.94% |
| CFLT240816C00031000 | 2024-06-25 12:26PM EDT | 31.00 | 1.30 | 1.15 | 1.30 | 0.00 | - | 17 | 237 | 62.84% |
| CFLT240816C00032000 | 2024-06-25 12:49PM EDT | 32.00 | 1.07 | 0.95 | 1.05 | 0.00 | - | 1 | 1,221 | 62.89% |
| CFLT240816C00033000 | 2024-06-25 3:26PM EDT | 33.00 | 0.80 | 0.75 | 0.85 | 0.00 | - | 1 | 51 | 62.55% |
| CFLT240816C00034000 | 2024-06-25 3:16PM EDT | 34.00 | 0.65 | 0.60 | 0.70 | 0.00 | - | 12 | 28 | 62.74% |
| CFLT240816C00035000 | 2024-06-25 1:21PM EDT | 35.00 | 0.55 | 0.45 | 0.60 | 0.00 | - | 55 | 343 | 62.89% |
| CFLT240816C00036000 | 2024-06-17 1:34PM EDT | 36.00 | 0.65 | 0.35 | 0.50 | 0.00 | - | 1 | 21 | 63.09% |
| CFLT240816C00037000 | 2024-06-24 2:26PM EDT | 37.00 | 0.36 | 0.25 | 0.35 | 0.00 | - | 3 | 57 | 61.13% |
| CFLT240816C00038000 | 2024-06-18 11:08AM EDT | 38.00 | 0.42 | 0.20 | 0.30 | 0.00 | - | - | 35 | 62.01% |
| CFLT240816C00039000 | 2024-06-05 1:29PM EDT | 39.00 | 0.28 | 0.15 | 0.30 | 0.00 | - | 1 | 0 | 63.87% |
| CFLT240816C00040000 | 2024-06-25 11:22AM EDT | 40.00 | 0.20 | 0.10 | 0.25 | 0.00 | - | 3 | 16 | 63.67% |
| CFLT240816C00042000 | 2024-05-28 12:54PM EDT | 42.00 | 0.39 | 0.05 | 0.50 | 0.00 | - | 2 | 2 | 76.56% |
| CFLT240816C00043000 | 2024-06-10 10:07AM EDT | 43.00 | 0.13 | 0.05 | 0.50 | 0.00 | - | 1 | 1 | 79.49% |
| CFLT240816C00045000 | 2024-05-31 10:09AM EDT | 45.00 | 0.09 | 0.05 | 0.15 | 0.00 | - | 60 | 160 | 70.31% |
Opciones de ventapor16 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CFLT240816P00019000 | 2024-06-20 2:08PM EDT | 19.00 | 0.27 | 0.15 | 0.25 | 0.00 | - | - | 5 | 66.50% |
| CFLT240816P00020000 | 2024-06-24 2:47PM EDT | 20.00 | 0.25 | 0.25 | 0.30 | 0.00 | - | 2 | 27 | 63.87% |
| CFLT240816P00021000 | 2024-06-25 12:27PM EDT | 21.00 | 0.36 | 0.35 | 0.45 | 0.00 | - | 2 | 58 | 62.70% |
| CFLT240816P00022000 | 2024-06-20 1:14PM EDT | 22.00 | 0.78 | 0.55 | 0.60 | 0.00 | - | 20 | 24 | 61.91% |
| CFLT240816P00023000 | 2024-06-25 2:00PM EDT | 23.00 | 0.75 | 0.75 | 0.85 | 0.00 | - | 29 | 17 | 61.13% |
| CFLT240816P00024000 | 2024-06-25 2:41PM EDT | 24.00 | 1.05 | 1.05 | 1.15 | 0.00 | - | 10 | 13 | 60.89% |
| CFLT240816P00025000 | 2024-06-25 3:45PM EDT | 25.00 | 1.45 | 1.40 | 1.50 | 0.00 | - | 40 | 79 | 60.30% |
| CFLT240816P00026000 | 2024-06-25 11:04AM EDT | 26.00 | 1.84 | 1.80 | 1.90 | 0.00 | - | 1 | 30 | 59.33% |
| CFLT240816P00027000 | 2024-06-20 9:46AM EDT | 27.00 | 2.45 | 2.30 | 2.40 | 0.00 | - | 5 | 183 | 59.28% |
| CFLT240816P00028000 | 2024-06-25 1:06PM EDT | 28.00 | 2.80 | 2.85 | 2.95 | 0.00 | - | 19 | 64 | 58.79% |
| CFLT240816P00029000 | 2024-06-25 9:52AM EDT | 29.00 | 3.50 | 3.40 | 3.60 | 0.00 | - | 1 | 35 | 58.01% |
| CFLT240816P00030000 | 2024-06-24 9:58AM EDT | 30.00 | 4.10 | 4.10 | 4.60 | 0.00 | - | 28 | 145 | 62.21% |
| CFLT240816P00031000 | 2024-06-24 9:58AM EDT | 31.00 | 4.80 | 4.80 | 5.00 | 0.00 | - | 4 | 20 | 57.23% |
| CFLT240816P00032000 | 2024-05-31 10:03AM EDT | 32.00 | 6.40 | 5.00 | 6.30 | 0.00 | - | 1 | 12 | 56.06% |
| CFLT240816P00033000 | 2024-05-30 9:57AM EDT | 33.00 | 5.10 | 5.70 | 6.60 | 0.00 | - | 5 | 19 | 60.01% |
| CFLT240816P00034000 | 2024-05-30 10:07AM EDT | 34.00 | 6.00 | 7.20 | 7.50 | 0.00 | - | 10 | 10 | 56.15% |
| CFLT240816P00035000 | 2024-06-12 9:30AM EDT | 35.00 | 8.75 | 7.10 | 9.20 | 0.00 | - | 1 | 5 | 51.76% |
| CFLT240816P00045000 | 2024-06-07 11:54AM EDT | 45.00 | 19.08 | 15.80 | 18.70 | 0.00 | - | 1 | 1 | 112.01% |
© 2024 Yahoo. Todos los derechos reservados.