Cloudflare, Inc. (NET)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor20 de diciembre de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NET241220C00040000 | 2024-03-26 12:25PM EDT | 40.00 | 60.75 | 46.80 | 50.75 | 0.00 | - | 1 | 1 | 173.68% |
| NET241220C00045000 | 2024-05-08 10:09AM EDT | 45.00 | 30.65 | 32.50 | 33.85 | 0.00 | - | 1 | 2 | 71.46% |
| NET241220C00050000 | 2024-04-08 10:47AM EDT | 50.00 | 48.85 | 25.70 | 26.75 | 0.00 | - | 5 | 5 | 48.00% |
| NET241220C00055000 | 2024-03-08 12:43PM EDT | 55.00 | 49.45 | 43.80 | 46.05 | 0.00 | - | 5 | 6 | 185.34% |
| NET241220C00060000 | 2024-05-07 10:12AM EDT | 60.00 | 21.02 | 20.85 | 21.90 | 0.00 | - | 13 | 16 | 59.99% |
| NET241220C00065000 | 2024-05-15 3:57PM EDT | 65.00 | 17.35 | 16.75 | 18.35 | 0.00 | - | 1 | 17 | 55.02% |
| NET241220C00070000 | 2024-05-16 10:42AM EDT | 70.00 | 14.60 | 14.70 | 15.20 | 0.00 | - | 1 | 16 | 54.97% |
| NET241220C00075000 | 2024-05-16 11:53AM EDT | 75.00 | 12.65 | 12.25 | 12.45 | 0.00 | - | 2 | 104 | 53.44% |
| NET241220C00080000 | 2024-05-15 2:31PM EDT | 80.00 | 9.88 | 9.90 | 10.30 | 0.00 | - | 6 | 457 | 52.16% |
| NET241220C00085000 | 2024-05-17 11:20AM EDT | 85.00 | 8.85 | 8.25 | 8.40 | +0.09 | +1.03% | 2 | 244 | 51.70% |
| NET241220C00090000 | 2024-05-16 11:33AM EDT | 90.00 | 7.00 | 6.65 | 6.85 | 0.00 | - | 1 | 497 | 50.95% |
| NET241220C00095000 | 2024-05-15 9:55AM EDT | 95.00 | 5.30 | 5.40 | 5.55 | 0.00 | - | 1 | 227 | 50.48% |
| NET241220C00100000 | 2024-05-17 2:16PM EDT | 100.00 | 4.25 | 4.35 | 4.50 | -0.50 | -10.53% | 5 | 421 | 50.10% |
| NET241220C00105000 | 2024-05-17 2:02PM EDT | 105.00 | 3.51 | 3.50 | 3.60 | +0.21 | +6.36% | 2 | 519 | 49.96% |
| NET241220C00110000 | 2024-05-15 12:07PM EDT | 110.00 | 2.79 | 2.79 | 3.30 | 0.00 | - | 1 | 242 | 50.56% |
| NET241220C00115000 | 2024-05-13 9:42AM EDT | 115.00 | 1.99 | 2.24 | 2.50 | 0.00 | - | 1 | 500 | 50.59% |
| NET241220C00120000 | 2024-05-16 1:14PM EDT | 120.00 | 2.00 | 1.80 | 2.13 | 0.00 | - | 2 | 593 | 51.16% |
| NET241220C00125000 | 2024-05-16 11:30AM EDT | 125.00 | 1.30 | 1.46 | 1.56 | 0.00 | - | 1 | 258 | 49.61% |
| NET241220C00130000 | 2024-05-17 9:32AM EDT | 130.00 | 1.35 | 1.19 | 1.33 | +0.12 | +9.76% | 23 | 224 | 50.17% |
| NET241220C00135000 | 2024-05-14 2:31PM EDT | 135.00 | 0.94 | 0.97 | 1.07 | 0.00 | - | 8 | 1,520 | 50.00% |
| NET241220C00140000 | 2024-05-06 9:58AM EDT | 140.00 | 1.21 | 0.64 | 0.90 | 0.00 | - | 6 | 85 | 50.29% |
| NET241220C00145000 | 2024-05-03 10:21AM EDT | 145.00 | 1.03 | 0.68 | 0.86 | 0.00 | - | 2 | 116 | 50.73% |
| NET241220C00150000 | 2024-05-08 1:34PM EDT | 150.00 | 0.65 | 0.54 | 0.72 | 0.00 | - | 1 | 23 | 50.71% |
| NET241220C00155000 | 2024-05-09 11:28AM EDT | 155.00 | 0.60 | 0.47 | 0.58 | 0.00 | - | 223 | 618 | 50.83% |
| NET241220C00160000 | 2024-05-08 1:34PM EDT | 160.00 | 0.51 | 0.27 | 0.70 | 0.00 | - | 2 | 37 | 51.81% |
| NET241220C00165000 | 2024-05-16 1:14PM EDT | 165.00 | 0.41 | 0.22 | 0.64 | 0.00 | - | 3 | 64 | 52.39% |
| NET241220C00170000 | 2024-05-06 9:55AM EDT | 170.00 | 0.69 | 0.30 | 0.59 | 0.00 | - | 1 | 30 | 54.25% |
Opciones de ventapor20 de diciembre de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NET241220P00040000 | 2024-05-13 3:55PM EDT | 40.00 | 0.67 | 0.36 | 0.81 | 0.00 | - | 1 | 92 | 53.17% |
| NET241220P00045000 | 2024-05-15 2:53PM EDT | 45.00 | 1.12 | 0.98 | 1.04 | 0.00 | - | 1 | 120 | 51.07% |
| NET241220P00050000 | 2024-05-17 11:50AM EDT | 50.00 | 1.67 | 1.65 | 1.89 | -0.13 | -7.22% | 6 | 93 | 50.45% |
| NET241220P00055000 | 2024-05-13 11:54AM EDT | 55.00 | 3.05 | 2.58 | 2.72 | 0.00 | - | 10 | 157 | 48.94% |
| NET241220P00060000 | 2024-05-17 11:50AM EDT | 60.00 | 3.83 | 3.80 | 3.95 | -0.17 | -4.25% | 5 | 302 | 47.34% |
| NET241220P00065000 | 2024-05-17 9:30AM EDT | 65.00 | 5.67 | 5.45 | 5.60 | -0.13 | -2.24% | 1 | 682 | 46.27% |
| NET241220P00070000 | 2024-05-17 1:46PM EDT | 70.00 | 7.46 | 7.45 | 8.05 | -0.08 | -1.06% | 4 | 585 | 47.22% |
| NET241220P00075000 | 2024-05-16 12:39PM EDT | 75.00 | 9.90 | 9.75 | 10.25 | 0.00 | - | 2 | 183 | 45.20% |
| NET241220P00080000 | 2024-05-15 12:36PM EDT | 80.00 | 13.25 | 12.50 | 12.75 | 0.00 | - | 1 | 48 | 42.99% |
| NET241220P00085000 | 2024-05-16 10:13AM EDT | 85.00 | 16.40 | 15.60 | 16.75 | 0.00 | - | 13 | 81 | 45.83% |
| NET241220P00090000 | 2024-05-14 10:01AM EDT | 90.00 | 20.10 | 18.85 | 19.30 | 0.00 | - | 1 | 60 | 40.80% |
| NET241220P00095000 | 2024-05-13 12:37PM EDT | 95.00 | 24.50 | 22.35 | 23.00 | 0.00 | - | 1 | 134 | 39.44% |
| NET241220P00100000 | 2024-05-07 10:19AM EDT | 100.00 | 27.75 | 26.70 | 27.15 | 0.00 | - | 10 | 87 | 39.08% |
| NET241220P00105000 | 2024-05-17 2:54PM EDT | 105.00 | 31.10 | 30.90 | 32.50 | +9.85 | +46.35% | 5 | 27 | 45.08% |
| NET241220P00110000 | 2024-05-13 10:46AM EDT | 110.00 | 37.22 | 34.55 | 36.25 | 0.00 | - | 10 | 64 | 40.28% |
| NET241220P00115000 | 2024-04-22 2:39PM EDT | 115.00 | 34.00 | 39.95 | 40.40 | 0.00 | - | 12 | 24 | 35.30% |
| NET241220P00120000 | 2024-05-09 9:46AM EDT | 120.00 | 46.87 | 44.45 | 45.30 | 0.00 | - | 1 | 6 | 36.60% |
| NET241220P00125000 | 2024-05-07 9:45AM EDT | 125.00 | 51.60 | 47.90 | 51.85 | 0.00 | - | 1 | 0 | 53.71% |
| NET241220P00130000 | 2024-05-06 9:53AM EDT | 130.00 | 55.40 | 52.80 | 56.75 | 0.00 | - | 2 | 0 | 55.64% |
| NET241220P00135000 | 2024-04-30 1:20PM EDT | 135.00 | 48.35 | 57.85 | 61.80 | 0.00 | - | - | 0 | 58.55% |
| NET241220P00145000 | 2024-05-01 12:56PM EDT | 145.00 | 58.70 | 67.85 | 71.80 | 0.00 | - | - | 0 | 63.22% |
| NET241220P00150000 | 2024-05-02 10:59AM EDT | 150.00 | 62.75 | 72.85 | 76.80 | 0.00 | - | 3 | 0 | 65.39% |
| NET241220P00160000 | 2024-04-01 9:39AM EDT | 160.00 | 64.25 | 72.35 | 73.55 | 0.00 | - | - | 4 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.