U.S. markets closed

Confluent, Inc. (CFLT)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
33.87+1.04 (+3.17%)
Al cierre: 04:00PM EST
33.87 0.00 (0.00%)
Fuera de horario: 04:53PM EST
En dinero
Mostrar:ListaCubrir
Llamadaspor15 de marzo de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
CFLT240315C000150002024-02-09 2:20PM EST15.0016.8318.4021.200.00--2335.94%
CFLT240315C000170002024-02-09 9:49AM EST17.0015.7516.4019.500.00-111307.03%
CFLT240315C000180002024-02-09 10:34AM EST18.0014.3415.2018.200.00--3263.28%
CFLT240315C000200002024-02-16 12:20PM EST20.0013.9512.2015.400.00-115282.42%
CFLT240315C000210002024-02-08 10:45AM EST21.0010.4310.7013.700.00-3137211.52%
CFLT240315C000220002024-02-13 9:56AM EST22.008.809.7013.500.00-183251.17%
CFLT240315C000230002024-02-15 9:39AM EST23.0010.819.0012.800.00-221386.72%
CFLT240315C000240002024-02-15 10:26AM EST24.009.778.8011.700.00-12,179130.27%
CFLT240315C000250002024-02-28 11:00AM EST25.008.108.209.800.00-221,10091.02%
CFLT240315C000260002024-02-28 3:03PM EST26.007.105.809.000.00-23,580155.66%
CFLT240315C000270002024-02-29 11:37AM EST27.006.086.208.60-1.09-15.20%1288105.66%
CFLT240315C000280002024-02-26 12:33PM EST28.006.305.507.900.00-14439111.04%
CFLT240315C000290002024-02-29 11:31AM EST29.004.204.805.30-1.00-19.23%11,02157.81%
CFLT240315C000300002024-02-29 1:31PM EST30.003.603.904.60-0.20-5.26%22,45161.43%
CFLT240315C000310002024-02-29 11:51AM EST31.002.593.103.300.00-791552.83%
CFLT240315C000320002024-02-29 3:54PM EST32.002.402.252.50-0.16-6.25%1875649.71%
CFLT240315C000330002024-02-29 3:50PM EST33.001.651.701.85+0.32+24.06%1291,66749.12%
CFLT240315C000340002024-02-29 3:56PM EST34.001.221.151.30+0.37+43.53%24378248.15%
CFLT240315C000350002024-02-29 3:58PM EST35.000.760.750.90+0.21+38.18%13984848.44%
CFLT240315C000360002024-02-29 3:49PM EST36.000.500.450.60+0.10+25.00%472,23848.63%
CFLT240315C000370002024-02-29 2:50PM EST37.000.350.250.40-0.05-12.50%2218449.41%
CFLT240315C000380002024-02-29 2:47PM EST38.000.220.150.25+0.02+10.00%3956849.51%
CFLT240315C000390002024-02-29 3:28PM EST39.000.140.050.15+0.01+7.69%1219249.41%
CFLT240315C000400002024-02-29 11:20AM EST40.000.050.050.10-0.01-16.67%1015350.98%
CFLT240315C000410002024-02-20 11:10AM EST41.000.080.000.500.00-2470.31%
CFLT240315C000420002024-02-12 2:24PM EST42.000.020.000.500.00--176.56%
CFLT240315C000440002024-02-12 3:28PM EST44.000.010.000.500.00-1188.09%
CFLT240315C000450002024-02-26 12:59PM EST45.000.080.000.500.00-3393.55%
Ponepor15 de marzo de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
CFLT240315P000150002024-02-12 10:39AM EST15.000.050.000.500.00-14241.02%
CFLT240315P000160002024-01-30 2:32PM EST16.000.270.000.500.00-23224.22%
CFLT240315P000170002024-02-09 1:12PM EST17.000.010.000.050.00-6124142.19%
CFLT240315P000180002024-02-08 9:54AM EST18.000.250.000.500.00-122193.36%
CFLT240315P000190002024-02-09 10:42AM EST19.000.050.000.500.00-137179.10%
CFLT240315P000200002024-02-22 10:30AM EST20.000.050.000.050.00-5160110.94%
CFLT240315P000210002024-02-09 3:44PM EST21.000.050.000.200.00-1542126.56%
CFLT240315P000220002024-02-12 11:12AM EST22.000.150.000.100.00-1622103.13%
CFLT240315P000230002024-02-16 3:04PM EST23.000.100.000.250.00-164110.55%
CFLT240315P000240002024-02-20 10:52AM EST24.000.050.000.050.00-186076.56%
CFLT240315P000250002024-02-23 2:45PM EST25.000.050.000.150.00-811481.64%
CFLT240315P000260002024-02-26 9:52AM EST26.000.010.000.150.00-3012572.66%
CFLT240315P000270002024-02-22 10:39AM EST27.000.090.000.100.00-233659.38%
CFLT240315P000280002024-02-26 2:25PM EST28.000.100.050.250.00-122464.65%
CFLT240315P000290002024-02-29 11:08AM EST29.000.100.050.15-0.07-41.18%211,13650.00%
CFLT240315P000300002024-02-28 12:48PM EST30.000.170.100.20-0.10-37.04%41,13349.81%
CFLT240315P000310002024-02-29 1:21PM EST31.000.370.250.35-0.13-26.00%172,27048.63%
CFLT240315P000320002024-02-29 3:24PM EST32.000.500.450.55-0.19-27.54%21290146.29%
CFLT240315P000330002024-02-29 12:40PM EST33.001.150.750.90-0.10-8.00%8149046.19%
CFLT240315P000340002024-02-29 3:56PM EST34.001.321.251.35-0.58-30.53%437645.31%
CFLT240315P000350002024-02-23 12:25PM EST35.002.151.802.000.00-1754447.36%
CFLT240315P000360002024-02-28 9:46AM EST36.003.152.452.800.00-23751.47%
CFLT240315P000370002024-02-16 10:13AM EST37.004.103.303.700.00-1157.32%
CFLT240315P000390002024-02-28 9:46AM EST39.005.855.105.500.00-2251.17%