U.S. markets closed
F S&P 500
5,125.50 +43.25 (+0.85%) F Dow Jones
38,341.00 +53.00 (+0.14%) F Nasdaq
17,779.50 +212.00 (+1.21%) E-mini Russell 2000 Index Futur
1,989.70 -3.50 (-0.18%) Petróleo
83.82 +0.25 (+0.30%) Oro
2,345.20 +2.70 (+0.12%)
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 mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CFLT240517C00016000 | 2024-04-04 11:51AM EDT | 16.00 | 14.10 | 12.60 | 14.40 | 0.00 | - | 1 | 13 | 203.32% |
| CFLT240517C00019000 | 2024-04-10 10:17AM EDT | 19.00 | 10.92 | 9.60 | 11.50 | 0.00 | - | - | 8 | 159.57% |
| CFLT240517C00020000 | 2024-04-17 3:38PM EDT | 20.00 | 8.20 | 8.90 | 11.00 | 0.00 | - | 11 | 13 | 171.97% |
| CFLT240517C00021000 | 2024-04-15 9:48AM EDT | 21.00 | 8.10 | 8.00 | 8.30 | 0.00 | - | - | 6 | 98.63% |
| CFLT240517C00022000 | 2024-04-12 2:45PM EDT | 22.00 | 7.20 | 7.20 | 8.30 | 0.00 | - | 1 | 1 | 129.30% |
| CFLT240517C00023000 | 2024-04-17 12:11PM EDT | 23.00 | 6.00 | 6.30 | 7.50 | 0.00 | - | 3 | 24 | 123.24% |
| CFLT240517C00024000 | 2024-04-24 10:47AM EDT | 24.00 | 5.52 | 5.60 | 5.80 | 0.00 | - | 1 | 10 | 98.63% |
| CFLT240517C00025000 | 2024-04-24 10:27AM EDT | 25.00 | 4.65 | 4.80 | 5.40 | 0.00 | - | 2 | 198 | 103.71% |
| CFLT240517C00026000 | 2024-04-25 12:22PM EDT | 26.00 | 3.90 | 4.20 | 4.40 | +1.00 | +34.48% | 20 | 152 | 97.17% |
| CFLT240517C00027000 | 2024-04-25 3:50PM EDT | 27.00 | 3.60 | 3.60 | 3.80 | -0.20 | -5.26% | 85 | 215 | 97.02% |
| CFLT240517C00028000 | 2024-04-25 3:38PM EDT | 28.00 | 3.10 | 3.00 | 3.20 | -0.20 | -6.06% | 41 | 503 | 94.63% |
| CFLT240517C00029000 | 2024-04-25 3:40PM EDT | 29.00 | 2.55 | 2.60 | 2.75 | -0.10 | -3.77% | 255 | 709 | 96.48% |
| CFLT240517C00030000 | 2024-04-25 3:50PM EDT | 30.00 | 2.15 | 2.15 | 2.30 | -0.10 | -4.44% | 117 | 1,058 | 95.41% |
| CFLT240517C00031000 | 2024-04-25 3:00PM EDT | 31.00 | 1.75 | 1.80 | 1.90 | +0.10 | +6.06% | 52 | 685 | 95.02% |
| CFLT240517C00032000 | 2024-04-25 3:06PM EDT | 32.00 | 1.40 | 1.45 | 1.55 | -0.16 | -10.26% | 6 | 438 | 93.60% |
| CFLT240517C00033000 | 2024-04-25 3:34PM EDT | 33.00 | 1.20 | 1.20 | 1.25 | -0.07 | -5.51% | 35 | 245 | 93.26% |
| CFLT240517C00034000 | 2024-04-25 3:01PM EDT | 34.00 | 0.92 | 1.00 | 1.05 | -0.13 | -12.38% | 14 | 1,434 | 94.24% |
| CFLT240517C00035000 | 2024-04-25 3:29PM EDT | 35.00 | 0.80 | 0.80 | 0.85 | -0.03 | -3.61% | 88 | 1,422 | 93.75% |
| CFLT240517C00036000 | 2024-04-24 3:22PM EDT | 36.00 | 0.65 | 0.65 | 0.70 | 0.00 | - | 1 | 996 | 94.04% |
| CFLT240517C00037000 | 2024-04-25 11:41AM EDT | 37.00 | 0.44 | 0.50 | 0.60 | -0.06 | -12.00% | 1 | 1,777 | 94.34% |
| CFLT240517C00038000 | 2024-04-24 2:00PM EDT | 38.00 | 0.45 | 0.40 | 0.50 | 0.00 | - | 5 | 697 | 94.73% |
| CFLT240517C00039000 | 2024-04-24 1:12PM EDT | 39.00 | 0.30 | 0.30 | 0.40 | 0.00 | - | 21 | 746 | 93.95% |
| CFLT240517C00040000 | 2024-04-24 1:19PM EDT | 40.00 | 0.22 | 0.25 | 0.35 | -0.03 | -12.00% | 5 | 556 | 95.61% |
| CFLT240517C00041000 | 2024-04-19 10:48AM EDT | 41.00 | 0.16 | 0.20 | 0.30 | 0.00 | - | 5 | 188 | 96.48% |
| CFLT240517C00042000 | 2024-04-23 3:44PM EDT | 42.00 | 0.15 | 0.15 | 0.25 | 0.00 | - | 502 | 904 | 96.48% |
| CFLT240517C00043000 | 2024-04-23 12:32PM EDT | 43.00 | 0.10 | 0.10 | 0.20 | 0.00 | - | 1 | 150 | 95.31% |
| CFLT240517C00044000 | 2024-04-10 2:20PM EDT | 44.00 | 0.20 | 0.05 | 0.55 | 0.00 | - | 15 | 119 | 115.04% |
| CFLT240517C00045000 | 2024-04-12 12:28PM EDT | 45.00 | 0.15 | 0.05 | 0.75 | 0.00 | - | 5 | 325 | 127.73% |
| CFLT240517C00046000 | 2024-03-14 9:54AM EDT | 46.00 | 0.45 | 0.05 | 0.20 | 0.00 | - | 1 | 11 | 103.91% |
| CFLT240517C00047000 | 2024-04-15 11:05AM EDT | 47.00 | 0.05 | 0.05 | 0.50 | 0.00 | - | 10 | 52 | 125.59% |
| CFLT240517C00050000 | 2024-04-12 11:51AM EDT | 50.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 18 | 640 | 93.75% |
Opciones de ventapor17 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CFLT240517P00020000 | 2024-04-24 11:45AM EDT | 20.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 5 | 65 | 96.88% |
| CFLT240517P00021000 | 2024-04-24 11:54AM EDT | 21.00 | 0.24 | 0.20 | 0.30 | 0.00 | - | 2 | 27 | 97.66% |
| CFLT240517P00022000 | 2024-04-24 11:45AM EDT | 22.00 | 0.35 | 0.30 | 0.40 | 0.00 | - | 5 | 72 | 94.92% |
| CFLT240517P00023000 | 2024-04-25 11:16AM EDT | 23.00 | 0.60 | 0.45 | 0.55 | +0.15 | +33.33% | 1 | 90 | 93.65% |
| CFLT240517P00024000 | 2024-04-25 2:54PM EDT | 24.00 | 0.75 | 0.65 | 0.80 | +0.07 | +10.29% | 12 | 114 | 94.14% |
| CFLT240517P00025000 | 2024-04-25 3:32PM EDT | 25.00 | 1.05 | 0.95 | 1.05 | +0.10 | +10.53% | 89 | 312 | 94.14% |
| CFLT240517P00026000 | 2024-04-25 3:32PM EDT | 26.00 | 1.40 | 1.25 | 1.40 | +0.15 | +12.00% | 60 | 186 | 93.65% |
| CFLT240517P00027000 | 2024-04-25 3:32PM EDT | 27.00 | 1.80 | 1.60 | 1.80 | +0.15 | +9.09% | 29 | 274 | 92.77% |
| CFLT240517P00028000 | 2024-04-25 3:55PM EDT | 28.00 | 2.20 | 2.15 | 2.25 | +0.10 | +4.76% | 44 | 1,075 | 94.29% |
| CFLT240517P00029000 | 2024-04-25 2:57PM EDT | 29.00 | 2.80 | 2.65 | 2.75 | +0.20 | +7.69% | 211 | 314 | 93.51% |
| CFLT240517P00030000 | 2024-04-25 2:13PM EDT | 30.00 | 3.30 | 3.10 | 3.30 | +0.10 | +3.12% | 104 | 797 | 90.63% |
| CFLT240517P00031000 | 2024-04-23 2:34PM EDT | 31.00 | 3.80 | 3.80 | 4.00 | 0.00 | - | 45 | 303 | 92.82% |
| CFLT240517P00032000 | 2024-04-25 11:32AM EDT | 32.00 | 5.10 | 4.50 | 4.60 | +0.50 | +10.87% | 9 | 464 | 91.41% |
| CFLT240517P00033000 | 2024-04-24 9:49AM EDT | 33.00 | 5.20 | 5.20 | 5.40 | 0.00 | - | 1 | 578 | 91.89% |
| CFLT240517P00034000 | 2024-04-23 10:31AM EDT | 34.00 | 6.00 | 5.90 | 6.20 | 0.00 | - | 1 | 205 | 90.63% |
| CFLT240517P00035000 | 2024-04-16 2:33PM EDT | 35.00 | 7.38 | 6.70 | 7.00 | 0.00 | - | 1 | 308 | 89.75% |
| CFLT240517P00036000 | 2024-04-02 9:58AM EDT | 36.00 | 7.60 | 7.60 | 8.60 | 0.00 | - | 1 | 278 | 108.89% |
| CFLT240517P00037000 | 2024-03-28 9:42AM EDT | 37.00 | 7.00 | 7.60 | 9.70 | 0.00 | - | 1 | 50 | 93.75% |
| CFLT240517P00038000 | 2024-04-02 9:49AM EDT | 38.00 | 9.30 | 8.40 | 9.60 | 0.00 | - | 1 | 28 | 97.17% |
| CFLT240517P00039000 | 2024-03-27 9:45AM EDT | 39.00 | 8.20 | 10.20 | 10.50 | 0.00 | - | 2 | 86 | 85.35% |
| CFLT240517P00040000 | 2024-03-15 9:49AM EDT | 40.00 | 10.00 | 11.50 | 13.10 | 0.00 | - | 1 | 16 | 145.80% |
| CFLT240517P00041000 | 2024-03-21 10:23AM EDT | 41.00 | 8.80 | 13.90 | 14.30 | 0.00 | - | 2 | 179 | 186.72% |
| CFLT240517P00042000 | 2024-03-14 9:55AM EDT | 42.00 | 11.60 | 13.40 | 15.30 | 0.00 | - | 1 | 6 | 160.35% |
| CFLT240517P00043000 | 2024-03-13 10:21AM EDT | 43.00 | 11.30 | 13.30 | 13.60 | 0.00 | - | 2 | 36 | 0.00% |
| CFLT240517P00044000 | 2024-03-11 3:45PM EDT | 44.00 | 12.80 | 14.30 | 14.70 | 0.00 | - | 13 | 13 | 0.00% |
| CFLT240517P00045000 | 2024-04-23 10:06AM EDT | 45.00 | 16.50 | 15.60 | 16.80 | 0.00 | - | 3 | 3 | 94.53% |
© 2024 Yahoo. Todos los derechos reservados.