Cloudflare, Inc. (NET)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 02:52PM EDT. Mercado abierto.
Opciones de comprapor3 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240503C00055000 | 2024-04-25 3:13PM EDT | 55.00 | 32.16 | 31.65 | 35.65 | 0.00 | - | 1 | 1 | 345.31% |
| NET240503C00060000 | 2024-04-26 12:09PM EDT | 60.00 | 28.50 | 26.75 | 30.45 | 0.00 | - | 1 | 1 | 266.41% |
| NET240503C00063000 | 2024-04-22 3:50PM EDT | 63.00 | 22.35 | 23.70 | 27.95 | 0.00 | - | - | 4 | 294.53% |
| NET240503C00065000 | 2024-04-25 10:04AM EDT | 65.00 | 20.24 | 22.30 | 25.40 | 0.00 | - | 1 | 5 | 214.45% |
| NET240503C00071000 | 2024-04-26 10:43AM EDT | 71.00 | 18.20 | 18.10 | 18.65 | 0.00 | - | 48 | 47 | 0.00% |
| NET240503C00072000 | 2024-04-26 10:17AM EDT | 72.00 | 17.60 | 17.50 | 18.05 | 0.00 | - | 3 | 6 | 0.00% |
| NET240503C00074000 | 2024-04-26 1:45PM EDT | 74.00 | 14.90 | 15.50 | 16.25 | -0.50 | -3.25% | 1 | 11 | 121.88% |
| NET240503C00075000 | 2024-04-29 11:10AM EDT | 75.00 | 15.70 | 14.35 | 15.25 | 0.00 | - | 1 | 23 | 115.04% |
| NET240503C00076000 | 2024-04-26 1:33PM EDT | 76.00 | 14.00 | 13.65 | 15.00 | 0.00 | - | 18 | 18 | 117.97% |
| NET240503C00077000 | 2024-04-26 1:41PM EDT | 77.00 | 12.93 | 13.15 | 15.30 | 0.00 | - | 3 | 14 | 174.61% |
| NET240503C00078000 | 2024-04-26 3:59PM EDT | 78.00 | 12.10 | 12.00 | 14.05 | 0.00 | - | 5 | 8 | 153.91% |
| NET240503C00079000 | 2024-04-29 10:17AM EDT | 79.00 | 13.10 | 11.55 | 12.85 | 0.00 | - | 1 | 1 | 153.71% |
| NET240503C00080000 | 2024-05-01 12:13PM EDT | 80.00 | 10.80 | 10.55 | 12.45 | -0.25 | -2.26% | 1 | 20 | 158.20% |
| NET240503C00081000 | 2024-05-01 1:59PM EDT | 81.00 | 10.25 | 10.60 | 11.40 | -1.65 | -13.87% | 10 | 22 | 169.24% |
| NET240503C00082000 | 2024-05-01 10:19AM EDT | 82.00 | 9.25 | 9.90 | 10.95 | -0.88 | -8.69% | 4 | 95 | 174.80% |
| NET240503C00083000 | 2024-04-29 3:44PM EDT | 83.00 | 9.55 | 9.10 | 9.65 | 0.00 | - | 3 | 52 | 161.18% |
| NET240503C00084000 | 2024-05-01 10:54AM EDT | 84.00 | 8.35 | 8.65 | 9.10 | -1.05 | -11.17% | 1 | 20 | 167.33% |
| NET240503C00085000 | 2024-05-01 10:49AM EDT | 85.00 | 7.85 | 8.05 | 8.85 | -0.15 | -1.88% | 24 | 81 | 174.51% |
| NET240503C00086000 | 2024-05-01 12:38PM EDT | 86.00 | 7.55 | 7.75 | 9.20 | -0.15 | -1.95% | 18 | 267 | 195.02% |
| NET240503C00087000 | 2024-05-01 1:10PM EDT | 87.00 | 6.63 | 6.65 | 7.35 | -1.03 | -13.45% | 51 | 55 | 165.58% |
| NET240503C00088000 | 2024-05-01 2:07PM EDT | 88.00 | 6.85 | 6.40 | 6.65 | +0.40 | +6.20% | 67 | 373 | 167.87% |
| NET240503C00089000 | 2024-05-01 1:40PM EDT | 89.00 | 6.15 | 6.05 | 6.60 | +0.05 | +0.86% | 18 | 365 | 177.73% |
| NET240503C00090000 | 2024-05-01 2:34PM EDT | 90.00 | 5.66 | 5.35 | 5.80 | +0.16 | +2.91% | 542 | 868 | 169.53% |
| NET240503C00091000 | 2024-05-01 10:44AM EDT | 91.00 | 4.97 | 4.95 | 5.95 | -0.43 | -7.96% | 5 | 1,044 | 179.79% |
| NET240503C00092000 | 2024-05-01 2:30PM EDT | 92.00 | 5.12 | 4.80 | 5.05 | +0.32 | +6.67% | 24 | 123 | 176.86% |
| NET240503C00093000 | 2024-05-01 1:52PM EDT | 93.00 | 4.36 | 4.30 | 4.80 | +0.01 | +0.23% | 28 | 207 | 177.78% |
| NET240503C00094000 | 2024-05-01 2:26PM EDT | 94.00 | 4.23 | 3.65 | 4.30 | +0.03 | +0.71% | 38 | 199 | 171.63% |
| NET240503C00095000 | 2024-05-01 2:31PM EDT | 95.00 | 4.00 | 3.75 | 3.95 | +0.25 | +6.67% | 48 | 412 | 178.81% |
| NET240503C00096000 | 2024-05-01 1:52PM EDT | 96.00 | 3.36 | 2.88 | 3.45 | -0.59 | -14.94% | 25 | 117 | 167.33% |
| NET240503C00097000 | 2024-05-01 2:18PM EDT | 97.00 | 3.10 | 3.00 | 3.20 | 0.00 | - | 83 | 610 | 175.10% |
| NET240503C00098000 | 2024-05-01 2:26PM EDT | 98.00 | 2.95 | 2.65 | 2.93 | -0.34 | -10.33% | 62 | 498 | 174.17% |
| NET240503C00099000 | 2024-05-01 1:02PM EDT | 99.00 | 2.39 | 2.50 | 2.74 | -0.54 | -18.43% | 335 | 380 | 177.34% |
| NET240503C00100000 | 2024-05-01 2:33PM EDT | 100.00 | 2.33 | 2.11 | 2.46 | +0.06 | +2.64% | 653 | 2,225 | 174.02% |
| NET240503C00101000 | 2024-05-01 11:53AM EDT | 101.00 | 1.94 | 2.13 | 2.52 | -0.17 | -8.06% | 8 | 101 | 183.69% |
| NET240503C00102000 | 2024-05-01 1:24PM EDT | 102.00 | 1.72 | 1.84 | 2.03 | -0.46 | -21.10% | 74 | 333 | 176.86% |
| NET240503C00103000 | 2024-05-01 1:28PM EDT | 103.00 | 1.55 | 1.68 | 1.86 | -0.20 | -11.43% | 36 | 110 | 177.83% |
| NET240503C00104000 | 2024-05-01 11:40AM EDT | 104.00 | 1.51 | 1.37 | 1.61 | -0.10 | -6.21% | 60 | 118 | 173.24% |
| NET240503C00105000 | 2024-05-01 1:54PM EDT | 105.00 | 1.34 | 1.13 | 1.89 | -0.17 | -11.26% | 45 | 345 | 181.05% |
| NET240503C00106000 | 2024-05-01 11:51AM EDT | 106.00 | 1.14 | 1.21 | 1.33 | -0.20 | -14.93% | 29 | 125 | 176.76% |
| NET240503C00107000 | 2024-05-01 11:51AM EDT | 107.00 | 1.01 | 0.69 | 1.48 | -0.27 | -21.09% | 14 | 114 | 174.02% |
| NET240503C00108000 | 2024-05-01 10:09AM EDT | 108.00 | 0.84 | 0.66 | 1.02 | -0.34 | -28.81% | 2 | 63 | 166.80% |
| NET240503C00109000 | 2024-05-01 11:34AM EDT | 109.00 | 0.77 | 0.79 | 0.94 | -0.30 | -28.04% | 10 | 119 | 174.02% |
| NET240503C00110000 | 2024-05-01 2:30PM EDT | 110.00 | 0.81 | 0.55 | 0.85 | -0.02 | -2.41% | 29 | 643 | 169.53% |
| NET240503C00111000 | 2024-04-30 10:36AM EDT | 111.00 | 0.84 | 0.29 | 0.72 | 0.00 | - | 1 | 25 | 161.23% |
| NET240503C00112000 | 2024-05-01 1:37PM EDT | 112.00 | 0.55 | 0.17 | 0.62 | -0.09 | -14.06% | 15 | 21 | 157.23% |
| NET240503C00113000 | 2024-05-01 9:40AM EDT | 113.00 | 0.48 | 0.45 | 0.68 | -0.22 | -31.43% | 7 | 111 | 175.98% |
| NET240503C00115000 | 2024-05-01 2:27PM EDT | 115.00 | 0.43 | 0.11 | 0.51 | -0.01 | -2.27% | 691 | 653 | 163.09% |
| NET240503C00120000 | 2024-05-01 9:50AM EDT | 120.00 | 0.20 | 0.06 | 0.45 | -0.05 | -20.00% | 72 | 240 | 178.13% |
| NET240503C00125000 | 2024-04-30 10:42AM EDT | 125.00 | 0.16 | 0.04 | 0.13 | 0.00 | - | 6 | 49 | 166.41% |
| NET240503C00130000 | 2024-05-01 1:58PM EDT | 130.00 | 0.05 | 0.01 | 0.11 | -0.03 | -37.50% | 77 | 1,192 | 175.00% |
| NET240503C00135000 | 2024-04-30 12:07PM EDT | 135.00 | 0.05 | 0.00 | 0.03 | +0.01 | +25.00% | 15 | 707 | 162.50% |
| NET240503C00140000 | 2024-05-01 1:27PM EDT | 140.00 | 0.03 | 0.00 | 1.84 | 0.00 | - | 6 | 20 | 320.90% |
| NET240503C00145000 | 2024-04-29 11:10AM EDT | 145.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 7 | 16 | 196.88% |
Opciones de ventapor3 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240503P00050000 | 2024-05-01 1:02PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 55 | 78 | 212.50% |
| NET240503P00055000 | 2024-04-22 11:06AM EDT | 55.00 | 0.10 | 0.00 | 1.87 | 0.00 | - | - | 10 | 392.58% |
| NET240503P00056000 | 2024-04-29 2:22PM EDT | 56.00 | 0.01 | 0.00 | 1.87 | 0.00 | - | 1 | 4 | 380.86% |
| NET240503P00059000 | 2024-05-01 11:01AM EDT | 59.00 | 0.11 | 0.00 | 0.18 | -0.11 | -50.00% | 3 | 4 | 221.09% |
| NET240503P00060000 | 2024-05-01 1:13PM EDT | 60.00 | 0.10 | 0.00 | 0.14 | -0.02 | -16.67% | 303 | 1,410 | 205.47% |
| NET240503P00062000 | 2024-05-01 1:28PM EDT | 62.00 | 0.16 | 0.01 | 0.28 | +0.13 | +433.33% | 2 | 5 | 213.28% |
| NET240503P00064000 | 2024-05-01 10:31AM EDT | 64.00 | 0.33 | 0.03 | 0.47 | +0.13 | +65.00% | 5 | 41 | 217.58% |
| NET240503P00065000 | 2024-05-01 1:53PM EDT | 65.00 | 0.34 | 0.21 | 0.45 | -0.07 | -17.07% | 116 | 148 | 221.09% |
| NET240503P00066000 | 2024-05-01 2:10PM EDT | 66.00 | 0.38 | 0.19 | 0.41 | -0.11 | -22.45% | 17 | 67 | 208.20% |
| NET240503P00067000 | 2024-05-01 2:30PM EDT | 67.00 | 0.43 | 0.31 | 0.50 | -0.01 | -2.27% | 15 | 43 | 213.09% |
| NET240503P00068000 | 2024-05-01 12:08PM EDT | 68.00 | 0.66 | 0.46 | 0.56 | 0.00 | - | 18 | 72 | 215.43% |
| NET240503P00069000 | 2024-05-01 2:10PM EDT | 69.00 | 0.65 | 0.40 | 0.73 | -0.15 | -18.75% | 43 | 224 | 211.72% |
| NET240503P00070000 | 2024-05-01 2:28PM EDT | 70.00 | 0.72 | 0.69 | 0.87 | -0.18 | -20.00% | 23 | 346 | 220.70% |
| NET240503P00071000 | 2024-05-01 1:18PM EDT | 71.00 | 1.05 | 0.66 | 1.00 | -0.04 | -3.67% | 38 | 777 | 214.84% |
| NET240503P00072000 | 2024-05-01 2:21PM EDT | 72.00 | 1.05 | 0.97 | 1.25 | +0.05 | +5.00% | 8 | 315 | 224.22% |
| NET240503P00073000 | 2024-05-01 12:09PM EDT | 73.00 | 1.41 | 0.77 | 1.29 | +0.10 | +7.63% | 9 | 41 | 209.18% |
| NET240503P00074000 | 2024-05-01 10:45AM EDT | 74.00 | 1.50 | 1.29 | 1.63 | -0.09 | -5.66% | 8 | 71 | 224.12% |
| NET240503P00075000 | 2024-05-01 1:02PM EDT | 75.00 | 1.76 | 1.41 | 1.70 | -0.14 | -7.37% | 17 | 1,380 | 218.65% |
| NET240503P00076000 | 2024-05-01 11:00AM EDT | 76.00 | 1.97 | 1.66 | 1.96 | -0.06 | -2.96% | 1 | 155 | 220.70% |
| NET240503P00077000 | 2024-05-01 2:15PM EDT | 77.00 | 2.06 | 1.74 | 2.11 | -0.29 | -12.34% | 35 | 238 | 215.14% |
| NET240503P00078000 | 2024-05-01 2:18PM EDT | 78.00 | 2.40 | 2.23 | 2.43 | -0.18 | -6.98% | 63 | 114 | 221.83% |
| NET240503P00079000 | 2024-05-01 11:24AM EDT | 79.00 | 2.88 | 2.45 | 2.85 | -0.01 | -0.35% | 7 | 162 | 223.49% |
| NET240503P00080000 | 2024-05-01 2:18PM EDT | 80.00 | 3.05 | 2.84 | 2.99 | -0.20 | -6.15% | 145 | 974 | 222.02% |
| NET240503P00081000 | 2024-05-01 2:13PM EDT | 81.00 | 3.15 | 2.70 | 3.60 | -0.45 | -12.50% | 2 | 45 | 218.75% |
| NET240503P00082000 | 2024-05-01 1:29PM EDT | 82.00 | 3.95 | 3.55 | 3.85 | 0.00 | - | 7 | 78 | 226.27% |
| NET240503P00083000 | 2024-05-01 10:44AM EDT | 83.00 | 4.42 | 3.95 | 4.15 | +0.02 | +0.45% | 1 | 70 | 225.49% |
| NET240503P00084000 | 2024-05-01 12:09PM EDT | 84.00 | 4.85 | 4.40 | 4.60 | +0.45 | +10.23% | 3 | 160 | 227.44% |
| NET240503P00085000 | 2024-05-01 2:34PM EDT | 85.00 | 4.71 | 4.70 | 4.85 | -0.49 | -9.42% | 539 | 261 | 222.71% |
| NET240503P00086000 | 2024-05-01 2:14PM EDT | 86.00 | 5.23 | 5.15 | 5.30 | -0.32 | -5.77% | 16 | 337 | 223.14% |
| NET240503P00087000 | 2024-05-01 2:14PM EDT | 87.00 | 5.70 | 5.65 | 5.85 | -0.52 | -8.36% | 64 | 142 | 225.20% |
| NET240503P00088000 | 2024-05-01 2:18PM EDT | 88.00 | 6.40 | 6.05 | 6.70 | -0.40 | -5.88% | 66 | 372 | 229.69% |
| NET240503P00089000 | 2024-05-01 12:38PM EDT | 89.00 | 7.20 | 6.60 | 6.85 | +0.05 | +0.70% | 22 | 366 | 224.81% |
| NET240503P00090000 | 2024-05-01 12:36PM EDT | 90.00 | 7.76 | 7.00 | 7.75 | -0.09 | -1.15% | 9 | 561 | 228.61% |
| NET240503P00091000 | 2024-05-01 2:03PM EDT | 91.00 | 7.92 | 7.70 | 8.15 | +0.14 | +1.80% | 3 | 30 | 228.61% |
| NET240503P00092000 | 2024-05-01 10:50AM EDT | 92.00 | 9.05 | 7.95 | 8.60 | +0.75 | +9.04% | 1 | 66 | 221.88% |
| NET240503P00093000 | 2024-04-29 2:35PM EDT | 93.00 | 9.00 | 8.70 | 9.20 | +0.90 | +11.11% | 1 | 118 | 224.41% |
| NET240503P00094000 | 2024-04-26 9:39AM EDT | 94.00 | 9.76 | 9.40 | 10.20 | 0.00 | - | 2 | 149 | 231.79% |
| NET240503P00095000 | 2024-04-30 1:50PM EDT | 95.00 | 10.32 | 9.85 | 11.10 | 0.00 | - | 2 | 96 | 233.20% |
| NET240503P00096000 | 2024-04-24 10:26AM EDT | 96.00 | 10.23 | 10.65 | 11.65 | 0.00 | - | 5 | 28 | 234.03% |
| NET240503P00097000 | 2024-05-01 2:29PM EDT | 97.00 | 11.27 | 10.65 | 11.90 | -0.83 | -6.86% | 1 | 9 | 216.89% |
| NET240503P00098000 | 2024-04-30 11:22AM EDT | 98.00 | 10.75 | 11.70 | 13.00 | 0.00 | - | 1 | 182 | 229.25% |
| NET240503P00099000 | 2024-04-30 3:49PM EDT | 99.00 | 13.65 | 12.15 | 13.70 | 0.00 | - | 12 | 21 | 225.10% |
| NET240503P00100000 | 2024-05-01 10:11AM EDT | 100.00 | 14.88 | 13.25 | 14.60 | +0.53 | +3.69% | 11 | 25 | 234.33% |
| NET240503P00101000 | 2024-04-26 10:17AM EDT | 101.00 | 14.15 | 13.90 | 14.95 | 0.00 | - | 5 | 33 | 226.47% |
| NET240503P00102000 | 2024-04-30 3:22PM EDT | 102.00 | 16.20 | 14.15 | 16.25 | 0.00 | - | 1 | 6 | 227.25% |
| NET240503P00103000 | 2024-04-29 9:51AM EDT | 103.00 | 15.35 | 16.15 | 16.60 | 0.00 | - | 7 | 28 | 241.60% |
| NET240503P00104000 | 2024-04-29 3:00PM EDT | 104.00 | 15.85 | 16.95 | 17.55 | 0.00 | - | 1 | 14 | 245.31% |
| NET240503P00105000 | 2024-04-24 10:13AM EDT | 105.00 | 17.49 | 17.00 | 18.55 | 0.00 | - | 30 | 17 | 235.94% |
| NET240503P00107000 | 2024-04-01 12:20PM EDT | 107.00 | 14.05 | 19.35 | 20.05 | 0.00 | - | 2 | 1 | 247.95% |
| NET240503P00108000 | 2024-04-19 1:29PM EDT | 108.00 | 24.17 | 20.40 | 21.05 | 0.00 | - | 25 | 25 | 256.06% |
| NET240503P00115000 | 2024-04-10 9:32AM EDT | 115.00 | 22.15 | 25.60 | 28.00 | 0.00 | - | - | 10 | 262.40% |
© 2024 Yahoo. Todos los derechos reservados.