Cloudflare, Inc. (NET)
NYSE - NYSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor14 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240614C00055000 | 2024-06-10 9:32AM EDT | 55.00 | 15.58 | 15.75 | 17.75 | +0.79 | +5.34% | 1 | 1 | 100.00% |
| NET240614C00060000 | 2024-05-03 10:52AM EDT | 60.00 | 15.34 | 7.85 | 9.05 | 0.00 | - | 1 | 1 | 0.00% |
| NET240614C00061000 | 2024-06-03 10:30AM EDT | 61.00 | 6.70 | 9.50 | 11.30 | 0.00 | - | 1 | 0 | 120.41% |
| NET240614C00062000 | 2024-06-07 2:39PM EDT | 62.00 | 9.24 | 8.95 | 10.95 | +0.37 | +4.17% | 1 | 11 | 86.72% |
| NET240614C00063000 | 2024-06-07 3:20PM EDT | 63.00 | 8.25 | 8.40 | 9.85 | +0.29 | +3.64% | 1 | 44 | 92.19% |
| NET240614C00064000 | 2024-06-10 1:26PM EDT | 64.00 | 7.08 | 7.55 | 8.35 | +0.19 | +2.76% | 2 | 9 | 71.78% |
| NET240614C00065000 | 2024-06-10 1:26PM EDT | 65.00 | 6.15 | 6.55 | 7.90 | +2.75 | +80.88% | 2 | 15 | 81.25% |
| NET240614C00066000 | 2024-06-06 11:01AM EDT | 66.00 | 5.13 | 5.60 | 7.05 | 0.00 | - | 1 | 2 | 77.34% |
| NET240614C00067000 | 2024-06-10 11:23AM EDT | 67.00 | 4.40 | 4.45 | 5.60 | 0.00 | - | 4 | 43 | 53.52% |
| NET240614C00068000 | 2024-06-10 11:16AM EDT | 68.00 | 3.19 | 3.25 | 4.05 | -0.17 | -5.06% | 5 | 176 | 46.48% |
| NET240614C00069000 | 2024-06-10 10:30AM EDT | 69.00 | 2.68 | 3.05 | 3.55 | -0.07 | -2.55% | 4 | 0 | 57.42% |
| NET240614C00070000 | 2024-06-10 3:31PM EDT | 70.00 | 2.55 | 2.32 | 2.45 | +0.54 | +26.87% | 46 | 262 | 43.16% |
| NET240614C00071000 | 2024-06-10 3:53PM EDT | 71.00 | 1.78 | 1.68 | 1.97 | +0.41 | +29.93% | 239 | 223 | 47.56% |
| NET240614C00071500 | 2024-06-10 3:23PM EDT | 71.50 | 1.60 | 1.43 | 1.50 | +0.35 | +28.00% | 249 | 0 | 41.50% |
| NET240614C00072000 | 2024-06-10 3:59PM EDT | 72.00 | 1.21 | 1.20 | 1.25 | +0.13 | +12.04% | 143 | 252 | 41.31% |
| NET240614C00072500 | 2024-06-10 3:53PM EDT | 72.50 | 1.00 | 0.97 | 1.04 | +0.09 | +9.89% | 913 | 75 | 41.46% |
| NET240614C00073000 | 2024-06-10 3:59PM EDT | 73.00 | 0.83 | 0.82 | 0.85 | +0.09 | +12.16% | 2,763 | 677 | 41.36% |
| NET240614C00074000 | 2024-06-10 3:44PM EDT | 74.00 | 0.57 | 0.51 | 0.57 | +0.08 | +16.33% | 309 | 179 | 42.04% |
| NET240614C00075000 | 2024-06-10 3:58PM EDT | 75.00 | 0.39 | 0.33 | 0.38 | +0.05 | +14.71% | 1,790 | 0 | 43.07% |
| NET240614C00076000 | 2024-06-10 3:57PM EDT | 76.00 | 0.24 | 0.22 | 0.26 | +0.02 | +9.09% | 75 | 0 | 44.63% |
| NET240614C00077000 | 2024-06-10 2:37PM EDT | 77.00 | 0.15 | 0.14 | 0.18 | -0.01 | -6.25% | 976 | 561 | 46.39% |
| NET240614C00078000 | 2024-06-10 3:11PM EDT | 78.00 | 0.12 | 0.09 | 0.12 | +0.01 | +9.09% | 25 | 209 | 47.66% |
| NET240614C00079000 | 2024-06-10 3:38PM EDT | 79.00 | 0.08 | 0.06 | 0.10 | 0.00 | - | 22 | 0 | 50.98% |
| NET240614C00080000 | 2024-06-10 3:25PM EDT | 80.00 | 0.05 | 0.04 | 0.06 | -0.05 | -50.00% | 440 | 576 | 51.17% |
| NET240614C00081000 | 2024-06-10 2:32PM EDT | 81.00 | 0.21 | 0.02 | 0.09 | +0.16 | +320.00% | 14 | 24 | 54.88% |
| NET240614C00082000 | 2024-06-10 1:13PM EDT | 82.00 | 0.04 | 0.02 | 0.07 | -0.02 | -33.33% | 1 | 86 | 57.42% |
| NET240614C00083000 | 2024-06-10 9:58AM EDT | 83.00 | 0.04 | 0.01 | 0.04 | -0.02 | -33.33% | 1 | 10 | 56.64% |
| NET240614C00084000 | 2024-06-10 9:52AM EDT | 84.00 | 0.03 | 0.01 | 0.03 | -0.08 | -72.73% | 265 | 31 | 58.59% |
| NET240614C00085000 | 2024-06-03 9:57AM EDT | 85.00 | 0.12 | 0.01 | 0.06 | 0.00 | - | 2 | 36 | 67.58% |
| NET240614C00086000 | 2024-05-31 3:34PM EDT | 86.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 200 | 0 | 70.31% |
| NET240614C00087000 | 2024-06-04 11:11AM EDT | 87.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 13 | 67.19% |
| NET240614C00088000 | 2024-05-28 11:37AM EDT | 88.00 | 0.13 | 0.01 | 0.75 | 0.00 | - | 8 | 12 | 121.48% |
| NET240614C00089000 | 2024-05-30 2:48PM EDT | 89.00 | 0.02 | 0.01 | 0.75 | 0.00 | - | 10 | 16 | 126.47% |
| NET240614C00090000 | 2024-06-06 11:28AM EDT | 90.00 | 0.38 | 0.01 | 0.22 | +0.23 | +153.33% | 2 | 93 | 103.52% |
| NET240614C00091000 | 2024-05-17 9:56AM EDT | 91.00 | 0.23 | 0.01 | 0.75 | 0.00 | - | 1 | 2 | 136.04% |
| NET240614C00092000 | 2024-05-17 10:51AM EDT | 92.00 | 0.18 | 0.00 | 0.38 | 0.00 | - | 1 | 0 | 121.88% |
| NET240614C00093000 | 2024-06-07 3:59PM EDT | 93.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 100 | 101 | 84.38% |
| NET240614C00094000 | 2024-06-10 2:02PM EDT | 94.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 35 | 150 | 87.50% |
| NET240614C00095000 | 2024-06-10 3:10PM EDT | 95.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 6 | 6 | 173.63% |
| NET240614C00096000 | 2024-06-07 12:36PM EDT | 96.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 7 | 87.50% |
| NET240614C00098000 | 2024-05-03 10:33AM EDT | 98.00 | 0.50 | 0.00 | 1.29 | 0.00 | - | 1 | 0 | 187.89% |
| NET240614C00099000 | 2024-05-20 10:14AM EDT | 99.00 | 0.15 | 0.00 | 1.25 | 0.00 | - | - | 0 | 190.82% |
| NET240614C00100000 | 2024-06-06 3:48PM EDT | 100.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 24 | 82 | 114.84% |
| NET240614C00105000 | 2024-06-05 3:57PM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 2 | 109.38% |
| NET240614C00115000 | 2024-06-05 11:40AM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 3 | 131.25% |
| NET240614C00125000 | 2024-06-04 12:20PM EDT | 125.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 30 | 36 | 162.50% |
Opciones de ventapor14 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240614P00050000 | 2024-06-03 12:17PM EDT | 50.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 200.39% |
| NET240614P00055000 | 2024-06-04 9:40AM EDT | 55.00 | 0.05 | 0.00 | 1.27 | 0.00 | - | 20 | 27 | 178.61% |
| NET240614P00057000 | 2024-06-03 12:15PM EDT | 57.00 | 0.22 | 0.00 | 1.27 | 0.00 | - | 3 | 3 | 160.06% |
| NET240614P00059000 | 2024-06-07 9:47AM EDT | 59.00 | 0.05 | 0.01 | 0.11 | 0.00 | - | 2 | 10 | 84.77% |
| NET240614P00060000 | 2024-06-10 9:49AM EDT | 60.00 | 0.05 | 0.01 | 0.05 | 0.00 | - | 3 | 78 | 70.70% |
| NET240614P00061000 | 2024-06-10 2:22PM EDT | 61.00 | 0.02 | 0.02 | 1.27 | -0.03 | -60.00% | 10 | 30 | 124.41% |
| NET240614P00062000 | 2024-06-10 1:09PM EDT | 62.00 | 0.01 | 0.01 | 0.04 | -0.03 | -75.00% | 11 | 13 | 57.81% |
| NET240614P00063000 | 2024-06-10 2:28PM EDT | 63.00 | 0.03 | 0.01 | 0.03 | -0.04 | -57.14% | 26 | 94 | 50.78% |
| NET240614P00064000 | 2024-06-10 3:35PM EDT | 64.00 | 0.03 | 0.02 | 0.04 | -0.05 | -62.50% | 12 | 128 | 50.39% |
| NET240614P00065000 | 2024-06-10 2:35PM EDT | 65.00 | 0.05 | 0.03 | 0.05 | -0.08 | -61.54% | 214 | 209 | 46.09% |
| NET240614P00066000 | 2024-06-10 2:22PM EDT | 66.00 | 0.09 | 0.06 | 0.10 | -0.13 | -59.09% | 235 | 0 | 46.09% |
| NET240614P00067000 | 2024-06-10 2:41PM EDT | 67.00 | 0.13 | 0.12 | 0.14 | -0.23 | -63.89% | 183 | 0 | 42.87% |
| NET240614P00068000 | 2024-06-10 3:16PM EDT | 68.00 | 0.19 | 0.21 | 0.24 | -0.35 | -64.81% | 245 | 300 | 41.80% |
| NET240614P00069000 | 2024-06-10 3:52PM EDT | 69.00 | 0.34 | 0.36 | 0.41 | -0.58 | -63.04% | 60 | 245 | 41.36% |
| NET240614P00070000 | 2024-06-10 3:59PM EDT | 70.00 | 0.66 | 0.60 | 0.66 | -0.50 | -43.10% | 205 | 493 | 40.77% |
| NET240614P00071000 | 2024-06-10 3:58PM EDT | 71.00 | 1.00 | 0.96 | 1.02 | -0.57 | -36.31% | 99 | 0 | 40.53% |
| NET240614P00071500 | 2024-06-10 3:41PM EDT | 71.50 | 1.08 | 1.17 | 1.23 | -0.88 | -44.90% | 192 | 138 | 39.99% |
| NET240614P00072000 | 2024-06-10 3:00PM EDT | 72.00 | 1.47 | 1.42 | 1.49 | -0.69 | -31.94% | 19 | 0 | 40.09% |
| NET240614P00072500 | 2024-06-10 3:28PM EDT | 72.50 | 1.54 | 1.71 | 1.78 | -1.04 | -40.31% | 9 | 15 | 40.23% |
| NET240614P00073000 | 2024-06-10 3:46PM EDT | 73.00 | 1.90 | 2.03 | 2.11 | -0.99 | -34.26% | 5 | 44 | 40.72% |
| NET240614P00074000 | 2024-06-10 3:46PM EDT | 74.00 | 2.60 | 2.73 | 2.88 | -1.18 | -31.22% | 27 | 0 | 43.12% |
| NET240614P00075000 | 2024-06-10 2:33PM EDT | 75.00 | 3.27 | 3.15 | 3.80 | -1.10 | -25.17% | 31 | 84 | 48.83% |
| NET240614P00076000 | 2024-06-07 2:51PM EDT | 76.00 | 5.38 | 4.20 | 5.20 | 0.00 | - | 12 | 22 | 52.44% |
| NET240614P00077000 | 2024-05-29 12:28PM EDT | 77.00 | 3.90 | 4.40 | 5.60 | 0.00 | - | 2 | 4 | 54.69% |
| NET240614P00078000 | 2024-05-31 1:27PM EDT | 78.00 | 11.08 | 6.15 | 6.55 | 0.00 | - | 11 | 23 | 58.40% |
| NET240614P00079000 | 2024-06-10 2:31PM EDT | 79.00 | 7.43 | 6.75 | 7.55 | -0.79 | -9.61% | 25 | 12 | 64.55% |
| NET240614P00080000 | 2024-06-10 2:33PM EDT | 80.00 | 8.50 | 7.60 | 9.90 | -0.57 | -6.28% | 25 | 29 | 82.42% |
| NET240614P00081000 | 2024-05-30 2:48PM EDT | 81.00 | 12.35 | 8.50 | 10.40 | 0.00 | - | 2 | 2 | 68.36% |
| NET240614P00083000 | 2024-05-23 11:48AM EDT | 83.00 | 8.52 | 10.70 | 12.85 | 0.00 | - | 6 | 0 | 102.15% |
| NET240614P00084000 | 2024-05-23 11:50AM EDT | 84.00 | 9.42 | 11.25 | 13.65 | 0.00 | - | 5 | 0 | 83.59% |
| NET240614P00085000 | 2024-05-28 10:44AM EDT | 85.00 | 11.39 | 11.80 | 14.70 | 0.00 | - | 20 | 1 | 158.98% |
| NET240614P00086000 | 2024-05-22 3:22PM EDT | 86.00 | 11.70 | 13.25 | 15.50 | 0.00 | - | 3 | 0 | 83.59% |
| NET240614P00087000 | 2024-05-08 10:12AM EDT | 87.00 | 14.89 | 15.85 | 17.50 | 0.00 | - | 6 | 5 | 170.70% |
| NET240614P00088000 | 2024-05-07 9:30AM EDT | 88.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NET240614P00090000 | 2024-06-03 10:56AM EDT | 90.00 | 23.06 | 17.40 | 19.15 | 0.00 | - | 1 | 1 | 162.70% |
| NET240614P00092000 | 2024-05-03 12:40PM EDT | 92.00 | 18.85 | 22.10 | 26.55 | 0.00 | - | 10 | 0 | 302.34% |
| NET240614P00095000 | 2024-06-06 11:03AM EDT | 95.00 | 24.10 | 22.80 | 24.80 | 0.00 | - | 1 | 0 | 165.43% |
| NET240614P00096000 | 2024-06-10 10:30AM EDT | 96.00 | 24.97 | 22.80 | 24.70 | +0.22 | +0.89% | 1 | 0 | 161.91% |
| NET240614P00099000 | 2024-05-29 1:01PM EDT | 99.00 | 24.90 | 26.30 | 28.90 | 0.00 | - | - | 0 | 165.04% |
© 2024 Yahoo. Todos los derechos reservados.