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 comprapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CFLT240920C00014000 | 2024-08-16 9:59AM EDT | 14.00 | 7.74 | 5.40 | 9.20 | 0.00 | - | 1 | 1 | 105.47% |
| CFLT240920C00017000 | 2024-08-21 9:49AM EDT | 17.00 | 4.60 | 4.20 | 4.50 | 0.00 | - | 1 | 272 | 70.51% |
| CFLT240920C00018000 | 2024-08-30 1:48PM EDT | 18.00 | 3.30 | 2.15 | 5.00 | -0.70 | -17.50% | 3 | 15 | 77.93% |
| CFLT240920C00019000 | 2024-08-30 3:16PM EDT | 19.00 | 2.40 | 2.40 | 2.55 | +0.05 | +2.13% | 10 | 88 | 53.13% |
| CFLT240920C00020000 | 2024-08-30 1:34PM EDT | 20.00 | 1.54 | 1.60 | 1.75 | -0.26 | -14.44% | 1 | 3,090 | 53.42% |
| CFLT240920C00021000 | 2024-08-30 12:28PM EDT | 21.00 | 0.82 | 0.95 | 1.05 | -0.18 | -18.00% | 5 | 609 | 47.46% |
| CFLT240920C00022000 | 2024-08-30 3:19PM EDT | 22.00 | 0.54 | 0.55 | 0.60 | -0.01 | -1.82% | 6 | 389 | 46.58% |
| CFLT240920C00023000 | 2024-08-29 3:33PM EDT | 23.00 | 0.31 | 0.25 | 0.35 | 0.00 | - | 32 | 1,452 | 48.34% |
| CFLT240920C00024000 | 2024-08-30 11:13AM EDT | 24.00 | 0.15 | 0.10 | 0.20 | -0.03 | -16.67% | 2 | 429 | 50.10% |
| CFLT240920C00025000 | 2024-08-29 1:37PM EDT | 25.00 | 0.11 | 0.05 | 0.15 | 0.00 | - | 4 | 2,599 | 50.20% |
| CFLT240920C00026000 | 2024-08-30 10:43AM EDT | 26.00 | 0.13 | 0.05 | 0.15 | +0.08 | +160.00% | 2 | 753 | 58.79% |
| CFLT240920C00027000 | 2024-08-30 12:29PM EDT | 27.00 | 0.06 | 0.05 | 0.15 | -0.02 | -25.00% | 2 | 85 | 66.80% |
| CFLT240920C00028000 | 2024-08-19 9:40AM EDT | 28.00 | 0.05 | 0.05 | 0.20 | 0.00 | - | 2 | 147 | 78.13% |
| CFLT240920C00029000 | 2024-08-29 1:54PM EDT | 29.00 | 0.05 | 0.00 | 0.20 | -0.01 | -16.67% | 1 | 193 | 81.45% |
| CFLT240920C00030000 | 2024-08-30 1:26PM EDT | 30.00 | 0.05 | 0.00 | 0.10 | -0.04 | -44.44% | 31 | 645 | 77.73% |
| CFLT240920C00031000 | 2024-08-30 1:26PM EDT | 31.00 | 0.05 | 0.00 | 0.05 | -0.01 | -16.67% | 33 | 2,450 | 75.00% |
| CFLT240920C00032000 | 2024-08-30 1:26PM EDT | 32.00 | 0.05 | 0.00 | 0.10 | -0.01 | -16.67% | 219 | 1,917 | 89.06% |
| CFLT240920C00033000 | 2024-08-28 10:33AM EDT | 33.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 16 | 8,981 | 94.53% |
| CFLT240920C00034000 | 2024-08-29 1:37PM EDT | 34.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 21 | 1,033 | 89.84% |
| CFLT240920C00035000 | 2024-08-22 3:05PM EDT | 35.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 22 | 53 | 134.18% |
| CFLT240920C00037000 | 2024-08-21 3:35PM EDT | 37.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 18 | 395 | 103.13% |
| CFLT240920C00038000 | 2024-08-14 3:04PM EDT | 38.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 17 | 17 | 107.81% |
| CFLT240920C00040000 | 2024-08-12 3:02PM EDT | 40.00 | 0.07 | 0.00 | 1.20 | 0.00 | - | 30 | 49 | 205.27% |
Opciones de ventapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CFLT240920P00014000 | 2024-08-28 3:52PM EDT | 14.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 13 | 85.94% |
| CFLT240920P00015000 | 2024-08-28 12:41PM EDT | 15.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 10 | 21 | 73.44% |
| CFLT240920P00016000 | 2024-08-16 1:11PM EDT | 16.00 | 0.12 | 0.05 | 1.15 | 0.00 | - | 10 | 44 | 136.13% |
| CFLT240920P00017000 | 2024-08-21 11:18AM EDT | 17.00 | 0.09 | 0.05 | 0.55 | 0.00 | - | 20 | 91 | 90.04% |
| CFLT240920P00018000 | 2024-08-28 1:23PM EDT | 18.00 | 0.20 | 0.10 | 0.15 | 0.00 | - | 11 | 178 | 55.66% |
| CFLT240920P00019000 | 2024-08-30 3:42PM EDT | 19.00 | 0.20 | 0.15 | 0.25 | -0.05 | -20.00% | 4 | 203 | 52.73% |
| CFLT240920P00020000 | 2024-08-30 3:39PM EDT | 20.00 | 0.40 | 0.35 | 0.45 | -0.02 | -4.76% | 21 | 587 | 48.63% |
| CFLT240920P00021000 | 2024-08-29 12:01PM EDT | 21.00 | 0.82 | 0.65 | 0.75 | +0.05 | +6.49% | 1 | 111 | 43.46% |
| CFLT240920P00022000 | 2024-08-29 12:07PM EDT | 22.00 | 1.25 | 1.25 | 1.30 | 0.00 | - | 14 | 150 | 42.38% |
| CFLT240920P00023000 | 2024-08-30 3:29PM EDT | 23.00 | 2.02 | 1.95 | 2.05 | +0.27 | +15.43% | 1 | 734 | 43.16% |
| CFLT240920P00024000 | 2024-08-26 11:04AM EDT | 24.00 | 2.55 | 2.80 | 2.95 | 0.00 | - | 3 | 63 | 47.46% |
| CFLT240920P00025000 | 2024-08-21 9:54AM EDT | 25.00 | 4.27 | 1.95 | 5.70 | +0.65 | +17.96% | 1 | 128 | 162.99% |
| CFLT240920P00026000 | 2024-08-30 12:31PM EDT | 26.00 | 5.20 | 2.80 | 5.10 | +1.23 | +30.98% | 4 | 1,301 | 80.86% |
| CFLT240920P00027000 | 2024-08-23 10:53AM EDT | 27.00 | 5.70 | 5.10 | 6.30 | 0.00 | - | 3 | 48 | 105.96% |
| CFLT240920P00028000 | 2024-08-16 12:19PM EDT | 28.00 | 5.93 | 6.10 | 7.60 | 0.00 | - | 1 | 0 | 69.14% |
| CFLT240920P00029000 | 2024-07-18 2:21PM EDT | 29.00 | 5.70 | 6.30 | 8.10 | 0.00 | - | 5 | 3 | 107.62% |
| CFLT240920P00030000 | 2024-08-12 12:08PM EDT | 30.00 | 9.60 | 8.10 | 10.20 | 0.00 | - | 4 | 3 | 120.12% |
| CFLT240920P00031000 | 2024-07-18 2:14PM EDT | 31.00 | 7.30 | 8.40 | 10.80 | 0.00 | - | 2 | 0 | 176.66% |
| CFLT240920P00032000 | 2024-07-26 9:31AM EDT | 32.00 | 7.40 | 10.00 | 12.70 | 0.00 | - | 1 | 0 | 152.44% |
| CFLT240920P00033000 | 2024-07-10 11:31AM EDT | 33.00 | 6.60 | 12.60 | 13.60 | 0.00 | - | - | 0 | 212.11% |
| CFLT240920P00040000 | 2024-07-23 9:52AM EDT | 40.00 | 15.17 | 18.40 | 20.60 | 0.00 | - | - | 0 | 215.72% |
© 2024 Yahoo. Todos los derechos reservados.