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 comprapor26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240726C00045000 | 2024-06-10 12:13PM EDT | 45.00 | 26.44 | 36.55 | 39.65 | 0.00 | - | - | 1 | 120.70% |
| NET240726C00065000 | 2024-06-25 11:35AM EDT | 65.00 | 15.50 | 16.30 | 20.45 | 0.00 | - | 5 | 5 | 65.04% |
| NET240726C00070000 | 2024-06-12 1:19PM EDT | 70.00 | 7.42 | 11.90 | 15.45 | 0.00 | - | - | 5 | 56.25% |
| NET240726C00071000 | 2024-06-25 11:15AM EDT | 71.00 | 9.70 | 11.25 | 13.95 | 0.00 | - | 2 | 1 | 51.32% |
| NET240726C00072000 | 2024-06-21 10:24AM EDT | 72.00 | 6.20 | 10.10 | 13.65 | 0.00 | - | 1 | 37 | 53.32% |
| NET240726C00073000 | 2024-06-18 3:28PM EDT | 73.00 | 8.50 | 9.00 | 12.10 | 0.00 | - | 2 | 327 | 69.12% |
| NET240726C00074000 | 2024-06-28 9:38AM EDT | 74.00 | 9.94 | 9.50 | 10.95 | +4.19 | +72.87% | 1 | 14 | 52.00% |
| NET240726C00075000 | 2024-06-28 1:08PM EDT | 75.00 | 9.20 | 8.65 | 9.25 | +0.95 | +11.52% | 6 | 49 | 48.61% |
| NET240726C00076000 | 2024-06-28 11:50AM EDT | 76.00 | 9.10 | 7.80 | 8.40 | +1.90 | +26.39% | 5 | 30 | 46.95% |
| NET240726C00077000 | 2024-06-28 1:45PM EDT | 77.00 | 7.40 | 6.85 | 8.00 | +0.83 | +12.63% | 41 | 1,005 | 50.98% |
| NET240726C00078000 | 2024-06-28 1:05PM EDT | 78.00 | 6.60 | 4.85 | 6.90 | +0.62 | +10.37% | 1 | 69 | 45.44% |
| NET240726C00079000 | 2024-06-28 1:02PM EDT | 79.00 | 5.85 | 3.95 | 7.65 | +0.75 | +14.71% | 1 | 134 | 61.89% |
| NET240726C00080000 | 2024-06-28 3:22PM EDT | 80.00 | 5.33 | 4.70 | 5.30 | +0.75 | +16.38% | 81 | 347 | 41.31% |
| NET240726C00081000 | 2024-06-28 9:55AM EDT | 81.00 | 4.96 | 4.30 | 4.75 | +0.91 | +22.47% | 3 | 49 | 41.60% |
| NET240726C00082000 | 2024-06-28 1:25PM EDT | 82.00 | 4.25 | 2.96 | 4.15 | +0.65 | +18.06% | 12 | 330 | 40.87% |
| NET240726C00083000 | 2024-06-28 3:48PM EDT | 83.00 | 3.58 | 3.30 | 3.50 | +0.58 | +19.33% | 277 | 386 | 39.14% |
| NET240726C00084000 | 2024-06-28 3:41PM EDT | 84.00 | 3.00 | 2.71 | 3.00 | +0.32 | +11.94% | 13 | 23 | 38.57% |
| NET240726C00085000 | 2024-06-28 3:24PM EDT | 85.00 | 2.65 | 2.40 | 2.62 | +0.42 | +18.83% | 17 | 76 | 38.87% |
| NET240726C00086000 | 2024-06-28 1:02PM EDT | 86.00 | 2.47 | 1.86 | 2.25 | +0.73 | +41.95% | 4 | 13 | 38.79% |
| NET240726C00087000 | 2024-06-28 1:48PM EDT | 87.00 | 1.95 | 1.55 | 1.94 | +0.37 | +23.42% | 24 | 313 | 38.95% |
| NET240726C00089000 | 2024-06-28 11:36AM EDT | 89.00 | 1.66 | 1.21 | 1.39 | +0.46 | +38.33% | 3 | 5 | 38.82% |
| NET240726C00090000 | 2024-06-28 1:15PM EDT | 90.00 | 1.22 | 0.20 | 1.18 | +0.29 | +31.18% | 14 | 126 | 38.94% |
| NET240726C00095000 | 2024-06-28 11:55AM EDT | 95.00 | 0.59 | 0.15 | 0.52 | +0.10 | +20.41% | 17 | 6 | 40.23% |
Opciones de ventapor26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240726P00059000 | 2024-06-10 10:33AM EDT | 59.00 | 0.44 | 0.00 | 1.31 | 0.00 | - | - | 1 | 88.77% |
| NET240726P00060000 | 2024-06-25 11:35AM EDT | 60.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 5 | 10 | 62.70% |
| NET240726P00061000 | 2024-06-10 3:44PM EDT | 61.00 | 0.57 | 0.00 | 0.60 | 0.00 | - | - | 3 | 68.36% |
| NET240726P00062000 | 2024-06-27 2:47PM EDT | 62.00 | 0.15 | 0.01 | 0.30 | 0.00 | - | 1 | 5 | 57.52% |
| NET240726P00063000 | 2024-06-24 1:07PM EDT | 63.00 | 0.15 | 0.06 | 0.35 | 0.00 | - | 8 | 15 | 57.72% |
| NET240726P00064000 | 2024-06-24 1:07PM EDT | 64.00 | 0.17 | 0.01 | 1.15 | 0.00 | - | 8 | 13 | 69.39% |
| NET240726P00065000 | 2024-06-24 2:48PM EDT | 65.00 | 0.23 | 0.01 | 1.34 | 0.00 | - | 1 | 5 | 68.85% |
| NET240726P00066000 | 2024-06-27 11:24AM EDT | 66.00 | 0.23 | 0.03 | 0.40 | 0.00 | - | 2 | 28 | 50.00% |
| NET240726P00067000 | 2024-06-25 9:30AM EDT | 67.00 | 0.30 | 0.11 | 0.75 | 0.00 | - | 1 | 31 | 55.27% |
| NET240726P00068000 | 2024-06-25 9:30AM EDT | 68.00 | 0.30 | 0.06 | 0.75 | 0.00 | - | 1 | 7 | 51.47% |
| NET240726P00069000 | 2024-06-26 12:09PM EDT | 69.00 | 0.36 | 0.14 | 0.75 | 0.00 | - | 1 | 19 | 57.47% |
| NET240726P00070000 | 2024-06-27 11:57AM EDT | 70.00 | 0.33 | 0.10 | 0.46 | 0.00 | - | 15 | 22 | 47.07% |
| NET240726P00071000 | 2024-06-27 11:31AM EDT | 71.00 | 0.30 | 0.21 | 0.48 | -0.15 | -33.33% | 2 | 9 | 44.58% |
| NET240726P00072000 | 2024-06-28 11:58AM EDT | 72.00 | 0.29 | 0.29 | 0.69 | -0.16 | -35.56% | 2 | 15 | 46.34% |
| NET240726P00073000 | 2024-06-28 12:05PM EDT | 73.00 | 0.37 | 0.37 | 0.59 | -0.33 | -47.14% | 4 | 12 | 40.99% |
| NET240726P00074000 | 2024-06-28 3:23PM EDT | 74.00 | 0.50 | 0.47 | 0.61 | -0.21 | -29.58% | 7 | 8 | 38.23% |
| NET240726P00075000 | 2024-06-28 12:16PM EDT | 75.00 | 0.62 | 0.59 | 1.29 | -0.18 | -22.50% | 10 | 21 | 46.63% |
| NET240726P00076000 | 2024-06-28 3:30PM EDT | 76.00 | 0.77 | 0.23 | 0.87 | -0.27 | -25.96% | 5 | 200 | 36.35% |
| NET240726P00077000 | 2024-06-28 10:14AM EDT | 77.00 | 1.17 | 0.93 | 1.41 | -0.16 | -12.03% | 2 | 17 | 40.80% |
| NET240726P00078000 | 2024-06-28 12:05PM EDT | 78.00 | 1.04 | 1.16 | 1.32 | -0.82 | -44.09% | 8 | 41 | 35.67% |
| NET240726P00079000 | 2024-06-21 3:51PM EDT | 79.00 | 3.92 | 1.42 | 1.62 | 0.00 | - | 11 | 4 | 35.52% |
| NET240726P00080000 | 2024-06-27 12:45PM EDT | 80.00 | 2.29 | 1.74 | 1.96 | 0.00 | - | 1 | 9 | 35.33% |
| NET240726P00081000 | 2024-06-20 1:58PM EDT | 81.00 | 5.30 | 2.08 | 2.51 | 0.00 | - | - | 4 | 36.99% |
| NET240726P00083000 | 2024-06-27 1:32PM EDT | 83.00 | 3.69 | 2.98 | 5.10 | 0.00 | - | 3 | 9 | 54.79% |
| NET240726P00085000 | 2024-06-20 9:30AM EDT | 85.00 | 8.20 | 4.05 | 6.15 | 0.00 | - | - | 17 | 53.88% |
| NET240726P00095000 | 2024-06-27 10:03AM EDT | 95.00 | 14.52 | 11.00 | 14.30 | 0.00 | - | 3 | 3 | 66.11% |
© 2024 Yahoo. Todos los derechos reservados.