Cloudflare, Inc. (NET)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 02:29PM 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 | 30.95 | 34.70 | 0.00 | - | 1 | 1 | 547.27% |
| NET240503C00060000 | 2024-04-26 12:09PM EDT | 60.00 | 28.50 | 25.90 | 29.25 | 0.00 | - | 1 | 1 | 426.37% |
| NET240503C00063000 | 2024-04-22 3:50PM EDT | 63.00 | 22.35 | 23.50 | 26.75 | 0.00 | - | - | 4 | 228.91% |
| NET240503C00065000 | 2024-04-25 10:04AM EDT | 65.00 | 20.24 | 21.70 | 24.35 | 0.00 | - | 1 | 5 | 159.38% |
| NET240503C00071000 | 2024-04-26 10:43AM EDT | 71.00 | 18.20 | 17.70 | 18.25 | 0.00 | - | 48 | 47 | 256.45% |
| NET240503C00072000 | 2024-05-02 11:08AM EDT | 72.00 | 18.00 | 16.95 | 17.40 | +0.40 | +2.27% | 1 | 6 | 259.57% |
| NET240503C00074000 | 2024-05-02 11:01AM EDT | 74.00 | 16.05 | 15.45 | 15.95 | +1.15 | +7.72% | 7 | 12 | 268.56% |
| NET240503C00075000 | 2024-05-02 2:06PM EDT | 75.00 | 14.80 | 13.80 | 14.85 | -0.90 | -5.73% | 42 | 23 | 231.74% |
| NET240503C00076000 | 2024-05-02 12:04PM EDT | 76.00 | 14.11 | 13.50 | 14.20 | +0.11 | +0.79% | 2 | 18 | 250.10% |
| NET240503C00077000 | 2024-05-01 3:26PM EDT | 77.00 | 12.70 | 13.20 | 13.60 | -2.19 | -14.71% | 3 | 19 | 265.82% |
| NET240503C00078000 | 2024-05-02 10:45AM EDT | 78.00 | 12.15 | 12.55 | 12.65 | -1.94 | -13.77% | 16 | 12 | 261.23% |
| NET240503C00079000 | 2024-05-02 2:00PM EDT | 79.00 | 12.05 | 11.65 | 11.95 | -1.05 | -8.02% | 7 | 1 | 255.96% |
| NET240503C00080000 | 2024-05-02 2:02PM EDT | 80.00 | 11.30 | 11.15 | 11.30 | +0.50 | +4.63% | 29 | 21 | 260.35% |
| NET240503C00081000 | 2024-05-02 1:00PM EDT | 81.00 | 10.95 | 10.45 | 10.75 | -1.01 | -8.44% | 3 | 36 | 261.13% |
| NET240503C00082000 | 2024-05-02 1:58PM EDT | 82.00 | 10.10 | 9.95 | 10.05 | +0.85 | +9.19% | 39 | 99 | 261.91% |
| NET240503C00083000 | 2024-05-02 1:00PM EDT | 83.00 | 9.75 | 9.35 | 9.50 | +0.20 | +2.09% | 7 | 52 | 262.70% |
| NET240503C00084000 | 2024-05-02 1:58PM EDT | 84.00 | 8.95 | 8.80 | 8.90 | +0.60 | +7.19% | 40 | 20 | 262.40% |
| NET240503C00085000 | 2024-05-02 2:00PM EDT | 85.00 | 8.30 | 8.15 | 8.35 | -1.30 | -13.54% | 75 | 76 | 260.25% |
| NET240503C00086000 | 2024-05-02 2:13PM EDT | 86.00 | 7.70 | 7.70 | 7.85 | +0.15 | +1.97% | 113 | 279 | 262.06% |
| NET240503C00087000 | 2024-05-02 2:12PM EDT | 87.00 | 7.30 | 7.05 | 7.20 | -0.68 | -8.52% | 708 | 68 | 256.06% |
| NET240503C00088000 | 2024-05-02 2:06PM EDT | 88.00 | 6.74 | 6.65 | 6.75 | +0.09 | +1.35% | 863 | 374 | 258.01% |
| NET240503C00089000 | 2024-05-02 2:06PM EDT | 89.00 | 6.24 | 6.20 | 6.30 | +0.14 | +2.30% | 95 | 373 | 258.01% |
| NET240503C00090000 | 2024-05-02 2:13PM EDT | 90.00 | 5.75 | 5.75 | 5.90 | +0.05 | +0.88% | 1,281 | 1,349 | 258.11% |
| NET240503C00091000 | 2024-05-02 2:09PM EDT | 91.00 | 5.45 | 5.25 | 5.40 | +0.40 | +7.92% | 55 | 1,041 | 254.39% |
| NET240503C00092000 | 2024-05-02 2:13PM EDT | 92.00 | 4.90 | 4.85 | 5.00 | -1.05 | -17.65% | 39 | 147 | 253.71% |
| NET240503C00093000 | 2024-05-02 2:10PM EDT | 93.00 | 4.60 | 4.45 | 4.60 | -0.20 | -4.17% | 74 | 216 | 252.15% |
| NET240503C00094000 | 2024-05-02 1:18PM EDT | 94.00 | 4.50 | 4.10 | 4.25 | -0.60 | -11.76% | 54 | 213 | 251.66% |
| NET240503C00095000 | 2024-05-02 2:12PM EDT | 95.00 | 3.83 | 3.75 | 3.85 | +0.08 | +2.13% | 643 | 440 | 249.32% |
| NET240503C00096000 | 2024-05-02 2:11PM EDT | 96.00 | 3.50 | 3.35 | 3.50 | 0.00 | - | 146 | 141 | 246.09% |
| NET240503C00097000 | 2024-05-02 2:01PM EDT | 97.00 | 3.15 | 3.05 | 3.20 | -0.05 | -1.56% | 905 | 468 | 245.02% |
| NET240503C00098000 | 2024-05-02 2:11PM EDT | 98.00 | 2.88 | 2.69 | 2.94 | +0.03 | +1.05% | 171 | 549 | 242.68% |
| NET240503C00099000 | 2024-05-02 2:10PM EDT | 99.00 | 2.59 | 2.54 | 2.60 | -0.04 | -1.52% | 132 | 401 | 242.29% |
| NET240503C00100000 | 2024-05-02 2:13PM EDT | 100.00 | 2.30 | 2.30 | 2.34 | -0.10 | -4.17% | 1,529 | 2,658 | 240.92% |
| NET240503C00101000 | 2024-05-02 2:01PM EDT | 101.00 | 2.08 | 2.04 | 2.11 | -0.20 | -8.77% | 41 | 202 | 238.87% |
| NET240503C00102000 | 2024-05-02 2:13PM EDT | 102.00 | 1.81 | 1.74 | 1.85 | -0.19 | -9.50% | 48 | 379 | 233.98% |
| NET240503C00103000 | 2024-05-02 1:50PM EDT | 103.00 | 1.73 | 1.62 | 1.69 | -0.18 | -9.42% | 12 | 120 | 235.45% |
| NET240503C00104000 | 2024-05-02 2:12PM EDT | 104.00 | 1.48 | 1.42 | 1.46 | -0.19 | -11.38% | 93 | 71 | 232.03% |
| NET240503C00105000 | 2024-05-02 2:12PM EDT | 105.00 | 1.29 | 1.25 | 1.29 | -0.19 | -12.84% | 242 | 374 | 230.08% |
| NET240503C00106000 | 2024-05-02 2:11PM EDT | 106.00 | 1.14 | 1.12 | 1.26 | -0.11 | -8.80% | 470 | 149 | 233.01% |
| NET240503C00107000 | 2024-05-02 2:08PM EDT | 107.00 | 1.03 | 0.99 | 1.08 | -0.08 | -7.21% | 104 | 139 | 230.47% |
| NET240503C00108000 | 2024-05-02 2:12PM EDT | 108.00 | 0.85 | 0.78 | 0.90 | -0.15 | -15.00% | 77 | 110 | 223.83% |
| NET240503C00109000 | 2024-05-02 1:51PM EDT | 109.00 | 0.81 | 0.70 | 0.78 | -0.07 | -7.95% | 38 | 137 | 222.85% |
| NET240503C00110000 | 2024-05-02 2:13PM EDT | 110.00 | 0.65 | 0.61 | 0.69 | -0.12 | -15.58% | 840 | 699 | 222.07% |
| NET240503C00111000 | 2024-05-02 2:10PM EDT | 111.00 | 0.61 | 0.55 | 0.59 | -0.11 | -15.28% | 418 | 26 | 221.29% |
| NET240503C00112000 | 2024-05-02 1:32PM EDT | 112.00 | 0.56 | 0.43 | 0.55 | -0.10 | -15.15% | 127 | 35 | 219.53% |
| NET240503C00113000 | 2024-05-02 1:13PM EDT | 113.00 | 0.54 | 0.35 | 0.45 | +0.06 | +12.50% | 44 | 113 | 215.63% |
| NET240503C00115000 | 2024-05-02 2:14PM EDT | 115.00 | 0.34 | 0.30 | 0.34 | -0.09 | -21.95% | 428 | 1,090 | 216.80% |
| NET240503C00120000 | 2024-05-02 2:04PM EDT | 120.00 | 0.12 | 0.09 | 0.15 | -0.13 | -52.00% | 65 | 232 | 205.47% |
| NET240503C00125000 | 2024-05-02 1:48PM EDT | 125.00 | 0.06 | 0.03 | 0.07 | -0.06 | -50.00% | 31 | 50 | 201.56% |
| NET240503C00130000 | 2024-05-01 2:56PM EDT | 130.00 | 0.05 | 0.01 | 0.04 | 0.00 | - | 78 | 1,193 | 204.69% |
| NET240503C00135000 | 2024-05-02 12:53PM EDT | 135.00 | 0.03 | 0.00 | 0.04 | -0.02 | -40.00% | 5 | 708 | 215.63% |
| NET240503C00140000 | 2024-05-01 1:27PM EDT | 140.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 6 | 26 | 225.00% |
| NET240503C00145000 | 2024-04-29 11:10AM EDT | 145.00 | 0.10 | 0.00 | 0.05 | +0.07 | +233.33% | 1 | 16 | 253.13% |
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 | 2024-05-02 1:46PM EDT | 50.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 56 | 133 | 284.38% |
| NET240503P00055000 | 2024-05-02 11:38AM EDT | 55.00 | 0.06 | 0.00 | 0.20 | -0.04 | -40.00% | 231 | 10 | 302.34% |
| NET240503P00056000 | 2024-04-29 2:22PM EDT | 56.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 1 | 4 | 257.81% |
| NET240503P00059000 | 2024-05-02 2:02PM EDT | 59.00 | 0.13 | 0.13 | 0.14 | +0.02 | +18.18% | 8 | 4 | 274.61% |
| NET240503P00060000 | 2024-05-02 2:13PM EDT | 60.00 | 0.15 | 0.10 | 0.20 | +0.05 | +50.00% | 293 | 1,728 | 269.14% |
| NET240503P00062000 | 2024-05-02 2:10PM EDT | 62.00 | 0.25 | 0.23 | 0.28 | +0.09 | +56.25% | 154 | 7 | 273.83% |
| NET240503P00064000 | 2024-05-02 1:56PM EDT | 64.00 | 0.41 | 0.37 | 0.40 | +0.08 | +24.24% | 104 | 45 | 275.00% |
| NET240503P00065000 | 2024-05-02 2:11PM EDT | 65.00 | 0.49 | 0.43 | 0.47 | +0.10 | +25.64% | 693 | 215 | 273.44% |
| NET240503P00066000 | 2024-05-02 2:08PM EDT | 66.00 | 0.57 | 0.55 | 0.58 | +0.19 | +50.00% | 156 | 84 | 276.76% |
| NET240503P00067000 | 2024-05-02 2:11PM EDT | 67.00 | 0.67 | 0.64 | 0.67 | +0.14 | +26.42% | 153 | 61 | 275.39% |
| NET240503P00068000 | 2024-05-02 2:10PM EDT | 68.00 | 0.77 | 0.76 | 0.80 | +0.15 | +24.19% | 519 | 101 | 276.37% |
| NET240503P00069000 | 2024-05-02 2:00PM EDT | 69.00 | 0.95 | 0.65 | 0.94 | +0.18 | +23.38% | 116 | 295 | 265.82% |
| NET240503P00070000 | 2024-05-02 2:08PM EDT | 70.00 | 1.07 | 1.03 | 1.08 | +0.16 | +17.58% | 830 | 410 | 276.17% |
| NET240503P00071000 | 2024-05-02 2:06PM EDT | 71.00 | 1.26 | 1.20 | 1.27 | +0.21 | +20.00% | 35 | 796 | 277.54% |
| NET240503P00072000 | 2024-05-02 2:03PM EDT | 72.00 | 1.45 | 1.39 | 1.44 | +0.34 | +30.63% | 262 | 365 | 277.34% |
| NET240503P00073000 | 2024-05-02 2:10PM EDT | 73.00 | 1.59 | 1.58 | 1.64 | +0.19 | +13.57% | 268 | 67 | 277.05% |
| NET240503P00074000 | 2024-05-02 2:11PM EDT | 74.00 | 1.82 | 1.79 | 1.85 | +0.29 | +18.95% | 40 | 81 | 276.47% |
| NET240503P00075000 | 2024-05-02 2:10PM EDT | 75.00 | 2.04 | 2.03 | 2.10 | +0.51 | +33.33% | 625 | 1,335 | 276.86% |
| NET240503P00076000 | 2024-05-02 1:56PM EDT | 76.00 | 2.41 | 2.29 | 2.33 | +0.44 | +22.34% | 38 | 156 | 276.07% |
| NET240503P00077000 | 2024-05-02 1:57PM EDT | 77.00 | 2.68 | 2.56 | 2.64 | +0.67 | +33.33% | 207 | 237 | 276.66% |
| NET240503P00078000 | 2024-05-02 2:10PM EDT | 78.00 | 2.86 | 2.80 | 2.94 | +0.46 | +19.17% | 138 | 113 | 275.10% |
| NET240503P00079000 | 2024-05-02 2:07PM EDT | 79.00 | 3.25 | 3.15 | 3.25 | +0.96 | +41.92% | 569 | 164 | 275.39% |
| NET240503P00080000 | 2024-05-02 2:13PM EDT | 80.00 | 3.55 | 3.50 | 3.60 | +0.59 | +19.93% | 3,122 | 1,447 | 275.59% |
| NET240503P00081000 | 2024-05-02 2:00PM EDT | 81.00 | 4.05 | 3.85 | 3.95 | +1.36 | +50.56% | 65 | 45 | 274.81% |
| NET240503P00082000 | 2024-05-02 2:06PM EDT | 82.00 | 4.31 | 4.25 | 4.35 | +1.06 | +32.62% | 106 | 79 | 275.15% |
| NET240503P00083000 | 2024-05-02 2:02PM EDT | 83.00 | 4.72 | 4.65 | 4.80 | +0.99 | +26.54% | 209 | 67 | 275.59% |
| NET240503P00084000 | 2024-05-02 2:07PM EDT | 84.00 | 5.09 | 5.00 | 5.15 | +0.24 | +4.95% | 105 | 161 | 271.97% |
| NET240503P00085000 | 2024-05-02 2:11PM EDT | 85.00 | 5.54 | 5.50 | 5.60 | +0.54 | +10.80% | 507 | 1,081 | 272.61% |
| NET240503P00086000 | 2024-05-02 2:11PM EDT | 86.00 | 6.00 | 5.95 | 6.10 | +1.53 | +34.23% | 212 | 340 | 272.27% |
| NET240503P00087000 | 2024-05-02 2:03PM EDT | 87.00 | 6.55 | 6.40 | 6.55 | +0.55 | +9.17% | 223 | 167 | 270.12% |
| NET240503P00088000 | 2024-05-02 2:11PM EDT | 88.00 | 6.97 | 6.90 | 7.10 | +0.52 | +8.06% | 438 | 382 | 270.02% |
| NET240503P00089000 | 2024-05-02 2:11PM EDT | 89.00 | 7.50 | 7.45 | 7.65 | +0.45 | +6.38% | 20 | 372 | 269.92% |
| NET240503P00090000 | 2024-05-02 2:11PM EDT | 90.00 | 8.05 | 8.00 | 8.15 | +0.52 | +6.91% | 122 | 577 | 268.12% |
| NET240503P00091000 | 2024-05-02 12:45PM EDT | 91.00 | 8.80 | 8.55 | 8.75 | +1.23 | +16.25% | 4 | 28 | 267.38% |
| NET240503P00092000 | 2024-05-02 10:39AM EDT | 92.00 | 9.35 | 9.15 | 9.35 | +0.30 | +3.31% | 2 | 66 | 266.70% |
| NET240503P00093000 | 2024-05-02 2:11PM EDT | 93.00 | 9.80 | 9.75 | 9.95 | +0.80 | +8.89% | 19 | 117 | 265.28% |
| NET240503P00094000 | 2024-05-02 12:31PM EDT | 94.00 | 10.50 | 10.30 | 10.55 | +0.74 | +7.58% | 16 | 149 | 262.01% |
| NET240503P00095000 | 2024-05-02 1:00PM EDT | 95.00 | 11.19 | 10.60 | 11.15 | +1.77 | +18.79% | 16 | 95 | 252.78% |
| NET240503P00096000 | 2024-05-02 11:27AM EDT | 96.00 | 11.90 | 11.50 | 11.80 | +1.67 | +16.32% | 5 | 28 | 255.76% |
| NET240503P00097000 | 2024-05-02 10:21AM EDT | 97.00 | 13.05 | 11.75 | 12.95 | +1.78 | +15.79% | 1 | 10 | 254.98% |
| NET240503P00098000 | 2024-05-02 1:55PM EDT | 98.00 | 13.29 | 12.95 | 13.20 | +2.54 | +23.63% | 2 | 182 | 254.39% |
| NET240503P00099000 | 2024-04-30 3:49PM EDT | 99.00 | 13.95 | 12.75 | 15.20 | +0.30 | +2.20% | 5 | 21 | 260.79% |
| NET240503P00100000 | 2024-05-02 1:55PM EDT | 100.00 | 14.71 | 14.25 | 14.65 | -0.17 | -1.14% | 11 | 25 | 247.46% |
| NET240503P00101000 | 2024-05-02 1:55PM EDT | 101.00 | 15.47 | 15.15 | 15.45 | +1.32 | +9.33% | 1 | 33 | 250.15% |
| NET240503P00102000 | 2024-04-30 3:22PM EDT | 102.00 | 16.20 | 16.00 | 16.25 | 0.00 | - | 1 | 6 | 251.07% |
| NET240503P00103000 | 2024-04-29 9:51AM EDT | 103.00 | 15.35 | 16.15 | 18.40 | 0.00 | - | 7 | 28 | 267.58% |
| NET240503P00104000 | 2024-04-29 3:00PM EDT | 104.00 | 15.85 | 17.50 | 19.50 | 0.00 | - | 1 | 14 | 287.65% |
| NET240503P00105000 | 2024-05-02 1:33PM EDT | 105.00 | 18.55 | 18.45 | 19.00 | +1.06 | +6.06% | 38 | 17 | 256.74% |
| NET240503P00107000 | 2024-04-01 12:20PM EDT | 107.00 | 14.05 | 17.85 | 18.20 | 0.00 | - | 2 | 1 | 0.00% |
| NET240503P00108000 | 2024-04-19 1:29PM EDT | 108.00 | 24.17 | 20.80 | 21.60 | 0.00 | - | 25 | 25 | 249.41% |
| NET240503P00115000 | 2024-04-10 9:32AM EDT | 115.00 | 22.15 | 27.00 | 28.25 | 0.00 | - | - | 10 | 251.95% |
© 2024 Yahoo. Todos los derechos reservados.