U.S. markets open in 2 hours 41 minutes
F S&P 500
5,298.50 +13.25 (+0.25%) F Dow Jones
39,205.00 +52.00 (+0.13%) F Nasdaq
18,738.75 +42.50 (+0.23%) E-mini Russell 2000 Index Futur
2,064.00 +10.30 (+0.50%) Petróleo
76.21 -0.66 (-0.86%) Oro
2,342.60 +5.40 (+0.23%)
Confluent, Inc. (CFLT)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CFLT250117C00002500 | 2023-11-02 3:49PM EDT | 2.50 | 14.15 | 19.60 | 21.30 | 0.00 | - | 2 | 35 | 0.00% |
| CFLT250117C00005000 | 2024-01-17 12:40PM EDT | 5.00 | 17.50 | 26.60 | 31.50 | 0.00 | - | 1 | 6 | 330.86% |
| CFLT250117C00007500 | 2024-02-21 2:24PM EDT | 7.50 | 25.11 | 22.10 | 26.10 | 0.00 | - | 1 | 13 | 130.18% |
| CFLT250117C00010000 | 2024-05-21 9:46AM EDT | 10.00 | 21.80 | 0.00 | 0.00 | 0.00 | - | 10 | 148 | 0.00% |
| CFLT250117C00012500 | 2024-03-13 10:15AM EDT | 12.50 | 20.50 | 17.20 | 19.20 | 0.00 | - | 2 | 25 | 90.04% |
| CFLT250117C00015000 | 2024-05-21 9:46AM EDT | 15.00 | 17.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CFLT250117C00017500 | 2024-04-22 10:13AM EDT | 17.50 | 11.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CFLT250117C00020000 | 2024-05-21 9:51AM EDT | 20.00 | 13.07 | 0.00 | 0.00 | 0.00 | - | 10 | 178 | 0.00% |
| CFLT250117C00022500 | 2024-04-02 11:07AM EDT | 22.50 | 10.26 | 8.90 | 9.00 | 0.00 | - | 3 | 979 | 35.45% |
| CFLT250117C00025000 | 2024-05-22 12:30PM EDT | 25.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CFLT250117C00027000 | 2024-05-21 1:03PM EDT | 27.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 1 | 214 | 0.00% |
| CFLT250117C00030000 | 2024-05-16 10:31AM EDT | 30.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 2 | 9,685 | 0.00% |
| CFLT250117C00032000 | 2024-05-20 1:29PM EDT | 32.00 | 5.62 | 0.00 | 0.00 | 0.00 | - | 20 | 250 | 1.56% |
| CFLT250117C00035000 | 2024-05-22 2:32PM EDT | 35.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 32 | 414 | 3.13% |
| CFLT250117C00037000 | 2024-05-07 1:32PM EDT | 37.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 369 | 542 | 6.25% |
| CFLT250117C00040000 | 2024-05-23 11:42AM EDT | 40.00 | 2.94 | 0.00 | 0.00 | 0.00 | - | 1 | 1,154 | 6.25% |
| CFLT250117C00042000 | 2024-05-20 2:04PM EDT | 42.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| CFLT250117C00045000 | 2024-05-22 11:44AM EDT | 45.00 | 1.68 | 0.00 | 0.00 | 0.00 | - | 1 | 915 | 12.50% |
| CFLT250117C00047000 | 2024-05-17 2:37PM EDT | 47.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 3 | 121 | 12.50% |
| CFLT250117C00050000 | 2024-05-21 10:05AM EDT | 50.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 12,708 | 12.50% |
| CFLT250117C00055000 | 2024-05-22 9:30AM EDT | 55.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
Opciones de ventapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CFLT250117P00002500 | 2023-11-02 10:15AM EDT | 2.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 19 | 46 | 131.25% |
| CFLT250117P00007500 | 2024-05-14 2:42PM EDT | 7.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 42 | 326 | 50.00% |
| CFLT250117P00010000 | 2024-04-16 10:56AM EDT | 10.00 | 0.14 | 0.05 | 0.15 | 0.00 | - | 15 | 56 | 72.27% |
| CFLT250117P00012500 | 2024-05-10 1:51PM EDT | 12.50 | 0.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CFLT250117P00015000 | 2024-04-23 1:50PM EDT | 15.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| CFLT250117P00017500 | 2024-05-17 10:35AM EDT | 17.50 | 0.54 | 0.00 | 0.00 | 0.00 | - | 5 | 599 | 12.50% |
| CFLT250117P00020000 | 2024-05-15 10:37AM EDT | 20.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 2 | 171 | 12.50% |
| CFLT250117P00022500 | 2024-05-08 3:52PM EDT | 22.50 | 1.69 | 0.00 | 0.00 | 0.00 | - | 205 | 2,140 | 12.50% |
| CFLT250117P00025000 | 2024-05-20 2:37PM EDT | 25.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| CFLT250117P00027000 | 2024-05-15 1:31PM EDT | 27.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CFLT250117P00030000 | 2024-05-23 3:58PM EDT | 30.00 | 3.97 | 0.00 | 0.00 | 0.00 | - | 2 | 129 | 1.56% |
| CFLT250117P00032000 | 2024-05-22 11:15AM EDT | 32.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 24 | 3,172 | 0.00% |
| CFLT250117P00035000 | 2024-05-10 3:54PM EDT | 35.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CFLT250117P00037000 | 2024-05-10 3:54PM EDT | 37.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 6 | 276 | 0.00% |
| CFLT250117P00040000 | 2024-05-13 10:05AM EDT | 40.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | 1 | 644 | 0.00% |
| CFLT250117P00042000 | 2024-04-15 9:54AM EDT | 42.00 | 14.70 | 11.70 | 11.90 | 0.00 | - | 1 | 14 | 37.48% |
| CFLT250117P00045000 | 2024-05-10 12:19PM EDT | 45.00 | 15.30 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| CFLT250117P00047000 | 2024-05-16 1:11PM EDT | 47.00 | 15.70 | 0.00 | 0.00 | 0.00 | - | 31 | 37 | 0.00% |
| CFLT250117P00050000 | 2024-04-01 11:46AM EDT | 50.00 | 20.90 | 21.50 | 21.70 | 0.00 | - | 1 | 3 | 72.12% |
| CFLT250117P00055000 | 2023-10-30 12:59PM EDT | 55.00 | 28.19 | 32.90 | 34.60 | 0.00 | - | 1 | 0 | 153.10% |
© 2024 Yahoo. Todos los derechos reservados.