Cloudflare, Inc. (NET)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:01PM EDT
Fuera de horario:
Opciones de comprapor12 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240712C00062000 | 2024-06-14 2:00PM EDT | 62.00 | 14.00 | 15.90 | 17.10 | 0.00 | - | 10 | 30 | 71.83% |
| NET240712C00064000 | 2024-06-13 9:39AM EDT | 64.00 | 12.52 | 13.45 | 14.95 | 0.00 | - | 1 | 2 | 52.93% |
| NET240712C00065000 | 2024-06-06 9:31AM EDT | 65.00 | 6.85 | 12.90 | 14.35 | 0.00 | - | 1 | 3 | 63.97% |
| NET240712C00066000 | 2024-06-17 2:19PM EDT | 66.00 | 11.70 | 11.65 | 13.15 | 0.00 | - | 1 | 2 | 53.47% |
| NET240712C00067000 | 2024-06-18 2:48PM EDT | 67.00 | 12.70 | 10.95 | 12.45 | 0.00 | - | 1 | 1 | 58.01% |
| NET240712C00068000 | 2024-06-18 11:46AM EDT | 68.00 | 10.78 | 9.55 | 10.95 | 0.00 | - | 2 | 21 | 59.67% |
| NET240712C00069000 | 2024-06-21 12:24PM EDT | 69.00 | 8.55 | 8.70 | 10.05 | +0.53 | +6.61% | 3 | 9 | 57.47% |
| NET240712C00070000 | 2024-06-14 2:09PM EDT | 70.00 | 6.63 | 7.55 | 9.80 | 0.00 | - | 5 | 19 | 66.75% |
| NET240712C00071000 | 2024-06-06 1:21PM EDT | 71.00 | 3.63 | 7.20 | 8.10 | 0.00 | - | 1 | 2 | 49.71% |
| NET240712C00072000 | 2024-06-20 11:32AM EDT | 72.00 | 7.81 | 6.35 | 7.15 | 0.00 | - | 8 | 28 | 46.09% |
| NET240712C00073000 | 2024-06-21 3:49PM EDT | 73.00 | 6.00 | 5.25 | 6.70 | -1.42 | -19.14% | 10 | 10 | 50.37% |
| NET240712C00074000 | 2024-06-20 1:41PM EDT | 74.00 | 5.43 | 5.10 | 5.75 | 0.00 | - | 6 | 25 | 46.07% |
| NET240712C00075000 | 2024-06-21 10:49AM EDT | 75.00 | 3.78 | 4.10 | 5.75 | -1.83 | -32.62% | 1 | 34 | 54.98% |
| NET240712C00076000 | 2024-06-21 3:14PM EDT | 76.00 | 3.58 | 3.75 | 4.25 | -1.57 | -30.49% | 3 | 35 | 42.29% |
| NET240712C00077000 | 2024-06-21 3:35PM EDT | 77.00 | 3.10 | 2.32 | 3.40 | -0.99 | -24.21% | 6 | 65 | 38.31% |
| NET240712C00078000 | 2024-06-21 12:08PM EDT | 78.00 | 2.35 | 2.53 | 3.00 | -0.60 | -20.34% | 2 | 53 | 39.70% |
| NET240712C00079000 | 2024-06-21 10:05AM EDT | 79.00 | 1.70 | 2.22 | 2.65 | -0.63 | -27.04% | 5 | 270 | 41.02% |
| NET240712C00080000 | 2024-06-21 2:55PM EDT | 80.00 | 1.65 | 1.87 | 2.07 | -0.42 | -20.29% | 18 | 61 | 38.65% |
| NET240712C00081000 | 2024-06-21 3:33PM EDT | 81.00 | 1.42 | 1.49 | 1.89 | -0.18 | -11.25% | 1 | 12 | 40.99% |
| NET240712C00082000 | 2024-06-21 2:59PM EDT | 82.00 | 1.10 | 0.92 | 1.42 | -0.91 | -45.27% | 19 | 22 | 38.67% |
| NET240712C00083000 | 2024-06-21 10:10AM EDT | 83.00 | 0.70 | 0.86 | 1.15 | -0.49 | -41.18% | 1 | 41 | 38.48% |
| NET240712C00084000 | 2024-06-21 1:27PM EDT | 84.00 | 0.66 | 0.37 | 0.95 | -0.79 | -54.48% | 1 | 8 | 38.82% |
| NET240712C00085000 | 2024-06-20 11:47AM EDT | 85.00 | 0.71 | 0.22 | 0.97 | -0.27 | -27.55% | 7 | 419 | 42.58% |
| NET240712C00086000 | 2024-06-21 12:34PM EDT | 86.00 | 0.44 | 0.40 | 0.95 | -0.59 | -57.28% | 11 | 34 | 45.51% |
| NET240712C00090000 | 2024-06-21 3:55PM EDT | 90.00 | 0.22 | 0.21 | 0.61 | -0.08 | -26.67% | 8 | 12 | 50.00% |
Opciones de ventapor12 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240712P00055000 | 2024-06-13 9:49AM EDT | 55.00 | 0.19 | 0.00 | 1.28 | 0.00 | - | 3 | 3 | 103.32% |
| NET240712P00056000 | 2024-06-17 10:07AM EDT | 56.00 | 0.20 | 0.00 | 1.28 | 0.00 | - | 2 | 0 | 99.02% |
| NET240712P00057000 | 2024-06-04 12:30PM EDT | 57.00 | 0.40 | 0.00 | 1.28 | 0.00 | - | 1 | 1 | 94.82% |
| NET240712P00060000 | 2024-06-17 10:07AM EDT | 60.00 | 0.25 | 0.02 | 0.34 | 0.00 | - | 2 | 17 | 61.91% |
| NET240712P00061000 | 2024-06-06 10:20AM EDT | 61.00 | 0.41 | 0.03 | 0.36 | 0.00 | - | 4 | 15 | 59.57% |
| NET240712P00062000 | 2024-06-12 9:30AM EDT | 62.00 | 0.30 | 0.01 | 0.37 | 0.00 | - | 1 | 5 | 55.96% |
| NET240712P00063000 | 2024-06-14 2:09PM EDT | 63.00 | 0.17 | 0.01 | 0.39 | 0.00 | - | 5 | 12 | 53.32% |
| NET240712P00064000 | 2024-06-10 1:46PM EDT | 64.00 | 0.68 | 0.04 | 0.41 | 0.00 | - | 1 | 40 | 51.37% |
| NET240712P00065000 | 2024-06-18 9:40AM EDT | 65.00 | 0.31 | 0.09 | 0.39 | 0.00 | - | 2 | 36 | 54.74% |
| NET240712P00066000 | 2024-06-21 12:22PM EDT | 66.00 | 0.17 | 0.06 | 0.19 | -0.11 | -39.29% | 8 | 28 | 43.16% |
| NET240712P00067000 | 2024-06-21 2:34PM EDT | 67.00 | 0.20 | 0.13 | 0.19 | +0.05 | +33.33% | 18 | 11 | 40.04% |
| NET240712P00068000 | 2024-06-18 12:50PM EDT | 68.00 | 0.26 | 0.19 | 0.33 | 0.00 | - | 1 | 9 | 42.19% |
| NET240712P00069000 | 2024-06-20 12:26PM EDT | 69.00 | 0.30 | 0.12 | 0.42 | 0.00 | - | 4 | 20 | 41.41% |
| NET240712P00070000 | 2024-06-21 3:21PM EDT | 70.00 | 0.43 | 0.22 | 0.40 | -0.11 | -20.37% | 5 | 55 | 37.31% |
| NET240712P00071000 | 2024-06-18 3:46PM EDT | 71.00 | 0.43 | 0.26 | 0.72 | 0.00 | - | 4 | 17 | 41.11% |
| NET240712P00072000 | 2024-06-18 9:46AM EDT | 72.00 | 0.88 | 0.57 | 0.73 | 0.00 | - | 3 | 6 | 37.26% |
| NET240712P00073000 | 2024-06-20 3:45PM EDT | 73.00 | 0.96 | 0.77 | 1.15 | 0.00 | - | 2 | 11 | 40.53% |
| NET240712P00074000 | 2024-06-20 10:32AM EDT | 74.00 | 0.87 | 0.97 | 1.17 | 0.00 | - | 4 | 5 | 36.23% |
| NET240712P00075000 | 2024-06-21 11:47AM EDT | 75.00 | 1.88 | 1.12 | 1.80 | +0.33 | +21.29% | 11 | 30 | 40.70% |
| NET240712P00078000 | 2024-06-18 1:45PM EDT | 78.00 | 2.34 | 2.40 | 2.70 | 0.00 | - | 1 | 4 | 34.99% |
| NET240712P00083000 | 2024-06-14 9:46AM EDT | 83.00 | 8.40 | 5.50 | 6.55 | 0.00 | - | 5 | 3 | 43.75% |
© 2024 Yahoo. Todos los derechos reservados.