U.S. markets open in 5 hours 47 minutes
F S&P 500
4,354.50 +17.00 (+0.39%) F Dow Jones
34,025.00 +133.00 (+0.39%) F Nasdaq
14,947.25 +87.50 (+0.59%) E-mini Russell 2000 Index Futur
1,816.50 +7.40 (+0.41%) Petróleo
91.83 +0.12 (+0.13%) Oro
1,888.50 +9.90 (+0.53%)
Cloudflare, Inc. (NET)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Llamadaspor29 de septiembre de 2023
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NET230929C00035000 | 2023-09-25 11:22AM EDT | 35.00 | 22.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NET230929C00040000 | 2023-09-22 12:17PM EDT | 40.00 | 18.07 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NET230929C00045000 | 2023-09-28 10:01AM EDT | 45.00 | 16.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NET230929C00046500 | 2023-09-25 11:22AM EDT | 46.50 | 11.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NET230929C00047500 | 2023-09-21 12:21PM EDT | 47.50 | 8.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NET230929C00048000 | 2023-09-22 9:45AM EDT | 48.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NET230929C00049000 | 2023-09-22 9:57AM EDT | 49.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NET230929C00049500 | 2023-09-27 10:40AM EDT | 49.50 | 10.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NET230929C00050000 | 2023-09-28 10:09AM EDT | 50.00 | 10.77 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NET230929C00051000 | 2023-09-28 9:50AM EDT | 51.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NET230929C00052000 | 2023-09-28 3:25PM EDT | 52.00 | 11.35 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NET230929C00053000 | 2023-09-28 12:17PM EDT | 53.00 | 9.95 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NET230929C00054000 | 2023-09-26 1:02PM EDT | 54.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NET230929C00055000 | 2023-09-28 11:52AM EDT | 55.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| NET230929C00056000 | 2023-09-28 12:06PM EDT | 56.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| NET230929C00057000 | 2023-09-28 11:55AM EDT | 57.00 | 5.43 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
| NET230929C00058000 | 2023-09-28 1:06PM EDT | 58.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 0.00% |
| NET230929C00059000 | 2023-09-28 3:49PM EDT | 59.00 | 4.37 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| NET230929C00060000 | 2023-09-28 3:43PM EDT | 60.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 584 | 0 | 0.00% |
| NET230929C00061000 | 2023-09-28 3:59PM EDT | 61.00 | 2.32 | 0.00 | 0.00 | 0.00 | - | 316 | 0 | 0.00% |
| NET230929C00062000 | 2023-09-28 3:59PM EDT | 62.00 | 1.54 | 0.00 | 0.00 | 0.00 | - | 422 | 0 | 0.00% |
| NET230929C00063000 | 2023-09-28 3:59PM EDT | 63.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 501 | 0 | 0.00% |
| NET230929C00064000 | 2023-09-28 3:59PM EDT | 64.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 680 | 0 | 6.25% |
| NET230929C00065000 | 2023-09-28 3:59PM EDT | 65.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 993 | 0 | 12.50% |
| NET230929C00066000 | 2023-09-28 3:57PM EDT | 66.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 25.00% |
| NET230929C00067000 | 2023-09-28 3:48PM EDT | 67.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 416 | 0 | 25.00% |
| NET230929C00068000 | 2023-09-28 1:21PM EDT | 68.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| NET230929C00069000 | 2023-09-28 12:43PM EDT | 69.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 50.00% |
| NET230929C00070000 | 2023-09-28 3:59PM EDT | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| NET230929C00071000 | 2023-09-28 9:44AM EDT | 71.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| NET230929C00072000 | 2023-09-28 11:47AM EDT | 72.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NET230929C00073000 | 2023-09-27 12:22PM EDT | 73.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| NET230929C00074000 | 2023-09-26 11:29AM EDT | 74.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NET230929C00075000 | 2023-09-27 12:54PM EDT | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NET230929C00076000 | 2023-09-18 3:50PM EDT | 76.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| NET230929C00077000 | 2023-09-18 10:36AM EDT | 77.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| NET230929C00078000 | 2023-09-26 12:55PM EDT | 78.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NET230929C00080000 | 2023-09-19 2:06PM EDT | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| NET230929C00085000 | 2023-08-18 1:03PM EDT | 85.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 225.00% |
| NET230929C00090000 | 2023-08-14 12:10PM EDT | 90.00 | 0.35 | 0.00 | 0.03 | 0.00 | - | - | 2 | 262.50% |
| NET230929C00095000 | 2023-09-27 3:48PM EDT | 95.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Ponepor29 de septiembre de 2023
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NET230929P00035000 | 2023-09-05 3:05PM EDT | 35.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NET230929P00040000 | 2023-08-25 12:34PM EDT | 40.00 | 0.09 | 0.00 | 0.02 | 0.00 | - | 1 | 2 | 325.00% |
| NET230929P00045000 | 2023-09-27 9:37AM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| NET230929P00047000 | 2023-09-21 3:15PM EDT | 47.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| NET230929P00047500 | 2023-09-22 2:27PM EDT | 47.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| NET230929P00048000 | 2023-09-27 10:16AM EDT | 48.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NET230929P00048500 | 2023-09-26 10:39AM EDT | 48.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NET230929P00049000 | 2023-09-27 11:15AM EDT | 49.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| NET230929P00049500 | 2023-09-26 12:24PM EDT | 49.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NET230929P00050000 | 2023-09-28 10:43AM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NET230929P00051000 | 2023-09-28 10:50AM EDT | 51.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 50.00% |
| NET230929P00052000 | 2023-09-28 3:12PM EDT | 52.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 323 | 0 | 50.00% |
| NET230929P00053000 | 2023-09-28 3:53PM EDT | 53.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| NET230929P00054000 | 2023-09-28 3:48PM EDT | 54.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 50.00% |
| NET230929P00055000 | 2023-09-28 3:48PM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 50.00% |
| NET230929P00056000 | 2023-09-28 2:27PM EDT | 56.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 364 | 0 | 50.00% |
| NET230929P00057000 | 2023-09-28 3:51PM EDT | 57.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 148 | 0 | 50.00% |
| NET230929P00058000 | 2023-09-28 3:52PM EDT | 58.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 279 | 0 | 50.00% |
| NET230929P00059000 | 2023-09-28 3:52PM EDT | 59.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2,602 | 0 | 25.00% |
| NET230929P00060000 | 2023-09-28 3:51PM EDT | 60.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 624 | 0 | 25.00% |
| NET230929P00061000 | 2023-09-28 3:58PM EDT | 61.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 137 | 0 | 12.50% |
| NET230929P00062000 | 2023-09-28 3:59PM EDT | 62.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 12.50% |
| NET230929P00063000 | 2023-09-28 3:47PM EDT | 63.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 1.56% |
| NET230929P00064000 | 2023-09-28 3:19PM EDT | 64.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| NET230929P00065000 | 2023-09-27 3:45PM EDT | 65.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NET230929P00066000 | 2023-09-28 2:34PM EDT | 66.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NET230929P00067000 | 2023-09-28 1:08PM EDT | 67.00 | 4.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NET230929P00068000 | 2023-09-28 1:06PM EDT | 68.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NET230929P00069000 | 2023-09-13 1:07PM EDT | 69.00 | 4.93 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NET230929P00070000 | 2023-09-27 10:17AM EDT | 70.00 | 10.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NET230929P00071000 | 2023-09-28 10:33AM EDT | 71.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NET230929P00072000 | 2023-09-18 10:12AM EDT | 72.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NET230929P00073000 | 2023-09-25 10:47AM EDT | 73.00 | 16.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NET230929P00074000 | 2023-09-25 10:47AM EDT | 74.00 | 17.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NET230929P00075000 | 2023-09-28 12:41PM EDT | 75.00 | 11.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NET230929P00076000 | 2023-09-21 9:48AM EDT | 76.00 | 17.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NET230929P00077000 | 2023-09-28 10:09AM EDT | 77.00 | 16.35 | 13.65 | 14.10 | +16.35 | - | 1 | 0 | 235.16% |
| NET230929P00079000 | 2023-09-21 11:23AM EDT | 79.00 | 21.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NET230929P00080000 | 2023-09-28 9:53AM EDT | 80.00 | 18.80 | 16.70 | 17.10 | +18.80 | - | 4 | 0 | 269.53% |
| NET230929P00085000 | 2023-09-28 3:25PM EDT | 85.00 | 21.65 | 21.80 | 22.20 | +21.65 | - | 4 | 0 | 283.59% |
© 2023 Yahoo. Todos los derechos reservados.
