Cloudflare, Inc. (NET)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 02:11PM EDT. Mercado abierto.
Opciones de comprapor19 de abril de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240419C00045000 | 2024-04-08 1:13PM EDT | 45.00 | 50.76 | 37.60 | 40.35 | 0.00 | - | 1 | 0 | 890.23% |
| NET240419C00050000 | 2024-04-17 1:49PM EDT | 50.00 | 38.12 | 33.70 | 36.35 | 0.00 | - | 2 | 1 | 703.91% |
| NET240419C00055000 | 2024-04-18 9:30AM EDT | 55.00 | 32.96 | 28.60 | 30.75 | 0.00 | - | 1 | 53 | 525.78% |
| NET240419C00060000 | 2024-04-18 2:41PM EDT | 60.00 | 24.08 | 24.40 | 25.75 | -2.18 | -8.30% | 1 | 10 | 505.86% |
| NET240419C00065000 | 2024-04-18 12:37PM EDT | 65.00 | 22.65 | 18.75 | 20.65 | 0.00 | - | 10 | 28 | 355.47% |
| NET240419C00070000 | 2024-04-19 10:49AM EDT | 70.00 | 15.50 | 13.70 | 15.60 | -4.00 | -20.51% | 2 | 23 | 266.80% |
| NET240419C00075000 | 2024-04-18 1:34PM EDT | 75.00 | 11.97 | 8.05 | 9.85 | 0.00 | - | 1 | 101 | 210.55% |
| NET240419C00080000 | 2024-04-19 12:23PM EDT | 80.00 | 4.32 | 4.15 | 4.95 | -2.03 | -31.97% | 13 | 355 | 99.02% |
| NET240419C00081000 | 2024-04-19 9:57AM EDT | 81.00 | 5.02 | 3.65 | 4.00 | -3.39 | -40.31% | 6 | 7 | 104.49% |
| NET240419C00082000 | 2024-04-17 12:04PM EDT | 82.00 | 6.32 | 2.46 | 3.15 | 0.00 | - | 3 | 5 | 84.18% |
| NET240419C00083000 | 2024-04-18 9:47AM EDT | 83.00 | 3.75 | 1.62 | 2.10 | 0.00 | - | 3 | 13 | 67.19% |
| NET240419C00084000 | 2024-04-19 1:36PM EDT | 84.00 | 0.63 | 0.75 | 1.44 | -8.39 | -93.02% | 103 | 36 | 56.93% |
| NET240419C00085000 | 2024-04-19 1:52PM EDT | 85.00 | 0.23 | 0.12 | 0.18 | -1.94 | -89.40% | 937 | 494 | 27.34% |
| NET240419C00086000 | 2024-04-19 1:52PM EDT | 86.00 | 0.01 | 0.00 | 0.19 | -1.12 | -99.12% | 241 | 61 | 44.14% |
| NET240419C00087000 | 2024-04-19 1:08PM EDT | 87.00 | 0.04 | 0.00 | 0.10 | -0.62 | -93.94% | 65 | 246 | 48.44% |
| NET240419C00088000 | 2024-04-19 12:03PM EDT | 88.00 | 0.03 | 0.01 | 0.02 | -0.25 | -89.29% | 73 | 200 | 43.75% |
| NET240419C00089000 | 2024-04-19 9:51AM EDT | 89.00 | 0.03 | 0.00 | 0.01 | -0.07 | -70.00% | 101 | 156 | 48.44% |
| NET240419C00090000 | 2024-04-19 1:55PM EDT | 90.00 | 0.01 | 0.00 | 0.01 | -0.04 | -57.14% | 80 | 872 | 51.56% |
| NET240419C00091000 | 2024-04-19 1:36PM EDT | 91.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 159 | 224 | 59.38% |
| NET240419C00092000 | 2024-04-19 1:50PM EDT | 92.00 | 0.01 | 0.00 | 0.10 | -0.02 | -66.67% | 5 | 182 | 90.63% |
| NET240419C00093000 | 2024-04-19 1:56PM EDT | 93.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 22 | 716 | 71.88% |
| NET240419C00094000 | 2024-04-19 1:27PM EDT | 94.00 | 0.02 | 0.00 | 0.18 | -0.03 | -60.00% | 52 | 209 | 120.31% |
| NET240419C00095000 | 2024-04-19 12:38PM EDT | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 894 | 2,013 | 87.50% |
| NET240419C00096000 | 2024-04-19 10:33AM EDT | 96.00 | 0.02 | 0.00 | 0.13 | +0.01 | +100.00% | 3 | 466 | 130.86% |
| NET240419C00097000 | 2024-04-19 10:35AM EDT | 97.00 | 0.02 | 0.00 | 0.16 | +0.01 | +100.00% | 5 | 385 | 144.53% |
| NET240419C00098000 | 2024-04-19 11:33AM EDT | 98.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 787 | 106.25% |
| NET240419C00099000 | 2024-04-19 1:50PM EDT | 99.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 4 | 703 | 121.88% |
| NET240419C00100000 | 2024-04-19 11:05AM EDT | 100.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 21 | 4,378 | 118.75% |
| NET240419C00101000 | 2024-04-19 9:45AM EDT | 101.00 | 0.01 | 0.00 | 0.10 | -0.03 | -75.00% | 2 | 237 | 164.84% |
| NET240419C00102000 | 2024-04-18 11:51AM EDT | 102.00 | 0.15 | 0.00 | 0.12 | +0.10 | +200.00% | 2 | 300 | 177.34% |
| NET240419C00103000 | 2024-04-18 2:10PM EDT | 103.00 | 0.01 | 0.00 | 0.18 | 0.00 | - | 67 | 156 | 196.48% |
| NET240419C00104000 | 2024-04-18 9:30AM EDT | 104.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 286 | 170.31% |
| NET240419C00105000 | 2024-04-18 2:10PM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 2,384 | 150.00% |
| NET240419C00106000 | 2024-04-15 1:41PM EDT | 106.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 2 | 23 | 206.25% |
| NET240419C00107000 | 2024-04-11 2:51PM EDT | 107.00 | 0.09 | 0.00 | 0.11 | 0.00 | - | - | 4 | 210.94% |
| NET240419C00108000 | 2024-04-15 3:53PM EDT | 108.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 55 | 168.75% |
| NET240419C00109000 | 2024-04-10 12:25PM EDT | 109.00 | 0.08 | 0.00 | 0.14 | 0.00 | - | - | 1 | 232.03% |
| NET240419C00110000 | 2024-04-18 11:19AM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,620 | 175.00% |
| NET240419C00115000 | 2024-04-18 1:58PM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,846 | 200.00% |
| NET240419C00120000 | 2024-04-18 9:31AM EDT | 120.00 | 0.13 | 0.00 | 0.01 | 0.00 | - | 10 | 3,366 | 225.00% |
| NET240419C00125000 | 2024-04-15 11:42AM EDT | 125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 2,001 | 250.00% |
| NET240419C00130000 | 2024-04-17 9:36AM EDT | 130.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 2 | 1,105 | 275.00% |
| NET240419C00135000 | 2024-04-08 10:24AM EDT | 135.00 | 0.02 | 0.00 | 0.11 | 0.00 | - | 1 | 188 | 375.00% |
| NET240419C00140000 | 2024-03-18 10:24AM EDT | 140.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 1 | 157 | 393.75% |
| NET240419C00145000 | 2024-04-01 9:30AM EDT | 145.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 3 | 22 | 438.28% |
| NET240419C00150000 | 2024-04-11 3:21PM EDT | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 150 | 350.00% |
| NET240419C00155000 | 2024-03-20 10:32AM EDT | 155.00 | 0.02 | 0.00 | 0.16 | 0.00 | - | 1 | 7 | 487.50% |
| NET240419C00160000 | 2024-03-07 12:01PM EDT | 160.00 | 0.06 | 0.00 | 0.70 | 0.00 | - | 3 | 4 | 624.22% |
| NET240419C00165000 | 2024-03-05 1:19PM EDT | 165.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 2 | 36 | 655.08% |
| NET240419C00170000 | 2024-04-16 9:47AM EDT | 170.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 3 | 170 | 484.38% |
Opciones de ventapor19 de abril de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240419P00040000 | 2024-02-28 12:48PM EDT | 40.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 2 | 475.00% |
| NET240419P00045000 | 2024-04-10 10:33AM EDT | 45.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 13 | 443.75% |
| NET240419P00050000 | 2024-04-19 11:10AM EDT | 50.00 | 0.01 | 0.00 | 0.04 | -0.01 | -50.00% | 6 | 57 | 384.38% |
| NET240419P00055000 | 2024-04-17 12:41PM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 63 | 275.00% |
| NET240419P00060000 | 2024-04-08 3:06PM EDT | 60.00 | 0.01 | 0.00 | 0.18 | -0.02 | -66.67% | 10 | 55 | 317.19% |
| NET240419P00065000 | 2024-04-18 1:58PM EDT | 65.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 3 | 358 | 203.13% |
| NET240419P00070000 | 2024-04-18 9:30AM EDT | 70.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 2 | 716 | 159.38% |
| NET240419P00075000 | 2024-04-19 9:31AM EDT | 75.00 | 0.07 | 0.00 | 0.01 | -0.03 | -30.00% | 10 | 1,083 | 84.38% |
| NET240419P00078000 | 2024-04-19 10:24AM EDT | 78.00 | 0.01 | 0.00 | 0.18 | -0.06 | -85.71% | 1 | 26 | 91.02% |
| NET240419P00080000 | 2024-04-19 1:17PM EDT | 80.00 | 0.02 | 0.01 | 0.07 | -0.01 | -33.33% | 51 | 981 | 56.25% |
| NET240419P00081000 | 2024-04-19 11:39AM EDT | 81.00 | 0.01 | 0.00 | 0.17 | -0.04 | -80.00% | 2 | 91 | 52.73% |
| NET240419P00082000 | 2024-04-19 1:34PM EDT | 82.00 | 0.02 | 0.01 | 0.04 | -0.04 | -66.67% | 71 | 1,417 | 33.01% |
| NET240419P00083000 | 2024-04-19 12:48PM EDT | 83.00 | 0.09 | 0.02 | 0.05 | 0.00 | - | 298 | 638 | 21.88% |
| NET240419P00084000 | 2024-04-19 1:46PM EDT | 84.00 | 0.08 | 0.05 | 0.11 | -0.09 | -52.94% | 422 | 505 | 10.74% |
| NET240419P00085000 | 2024-04-19 1:51PM EDT | 85.00 | 0.36 | 0.42 | 0.53 | +0.07 | +24.14% | 585 | 9,669 | 0.00% |
| NET240419P00086000 | 2024-04-19 1:36PM EDT | 86.00 | 1.61 | 0.89 | 1.38 | +1.00 | +163.93% | 574 | 668 | 0.00% |
| NET240419P00087000 | 2024-04-19 1:41PM EDT | 87.00 | 2.30 | 1.92 | 2.42 | +1.17 | +103.54% | 72 | 532 | 0.00% |
| NET240419P00088000 | 2024-04-19 1:39PM EDT | 88.00 | 3.43 | 2.96 | 3.45 | +1.49 | +76.80% | 230 | 409 | 0.00% |
| NET240419P00089000 | 2024-04-19 1:45PM EDT | 89.00 | 4.60 | 3.30 | 4.40 | +1.75 | +61.40% | 56 | 381 | 0.00% |
| NET240419P00090000 | 2024-04-19 1:56PM EDT | 90.00 | 5.35 | 5.00 | 5.50 | +1.70 | +46.58% | 290 | 3,215 | 0.00% |
| NET240419P00091000 | 2024-04-19 1:33PM EDT | 91.00 | 6.60 | 6.05 | 6.50 | +2.12 | +47.32% | 41 | 456 | 0.00% |
| NET240419P00092000 | 2024-04-19 1:16PM EDT | 92.00 | 7.59 | 6.95 | 7.75 | +1.98 | +35.29% | 30 | 116 | 0.00% |
| NET240419P00093000 | 2024-04-19 1:47PM EDT | 93.00 | 8.45 | 7.95 | 8.70 | +1.95 | +30.00% | 42 | 1,193 | 0.00% |
| NET240419P00094000 | 2024-04-19 1:43PM EDT | 94.00 | 9.64 | 8.90 | 9.75 | +2.16 | +28.88% | 26 | 252 | 0.00% |
| NET240419P00095000 | 2024-04-19 1:52PM EDT | 95.00 | 10.17 | 9.95 | 10.35 | +1.77 | +21.07% | 421 | 4,748 | 0.00% |
| NET240419P00096000 | 2024-04-19 12:05PM EDT | 96.00 | 11.50 | 10.95 | 11.45 | +1.89 | +19.67% | 15 | 64 | 0.00% |
| NET240419P00097000 | 2024-04-19 12:42PM EDT | 97.00 | 12.65 | 11.90 | 12.70 | +1.96 | +18.33% | 5 | 57 | 0.00% |
| NET240419P00098000 | 2024-04-18 3:02PM EDT | 98.00 | 11.94 | 12.70 | 14.25 | 0.00 | - | 1,020 | 31 | 217.19% |
| NET240419P00099000 | 2024-04-18 3:02PM EDT | 99.00 | 12.35 | 13.85 | 15.65 | 0.00 | - | 204 | 13 | 273.05% |
| NET240419P00100000 | 2024-04-18 3:02PM EDT | 100.00 | 13.76 | 14.25 | 15.50 | 0.00 | - | 1,411 | 1,289 | 0.00% |
| NET240419P00101000 | 2024-04-17 2:31PM EDT | 101.00 | 12.80 | 15.45 | 17.00 | 0.00 | - | 141 | 1 | 205.47% |
| NET240419P00102000 | 2024-04-18 3:02PM EDT | 102.00 | 15.25 | 16.65 | 17.45 | 0.00 | - | 30 | 0 | 0.00% |
| NET240419P00103000 | 2024-04-16 2:26PM EDT | 103.00 | 13.24 | 17.20 | 19.30 | 0.00 | - | 21 | 1 | 274.41% |
| NET240419P00104000 | 2024-04-17 2:08PM EDT | 104.00 | 15.05 | 18.50 | 19.60 | 0.00 | - | 62 | 0 | 0.00% |
| NET240419P00105000 | 2024-04-18 3:02PM EDT | 105.00 | 18.50 | 19.70 | 20.60 | 0.00 | - | 80 | 0 | 0.00% |
| NET240419P00106000 | 2024-04-10 10:51AM EDT | 106.00 | 10.70 | 20.30 | 21.70 | 0.00 | - | - | 0 | 0.00% |
| NET240419P00110000 | 2024-04-18 3:02PM EDT | 110.00 | 22.15 | 23.55 | 27.10 | 0.00 | - | 40 | 12 | 434.57% |
| NET240419P00114000 | 2024-04-11 10:11AM EDT | 114.00 | 19.60 | 27.55 | 31.20 | 0.00 | - | - | 0 | 483.01% |
| NET240419P00115000 | 2024-04-17 3:32PM EDT | 115.00 | 26.45 | 29.15 | 32.20 | 0.00 | - | 11 | 0 | 492.38% |
| NET240419P00120000 | 2024-02-20 4:17PM EDT | 120.00 | 23.90 | 22.35 | 24.95 | 0.00 | - | 8 | 49 | 0.00% |
| NET240419P00125000 | 2024-03-07 1:17PM EDT | 125.00 | 25.11 | 27.30 | 30.35 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.