U.S. markets closed
F S&P 500
5,107.25 +15.75 (+0.31%) F Dow Jones
38,616.00 +234.00 (+0.61%) F Nasdaq
17,766.00 +116.25 (+0.66%) E-mini Russell 2000 Index Futur
2,023.30 -3.90 (-0.19%) Petróleo
79.09 +0.14 (+0.18%) Oro
2,309.40 -0.20 (-0.01%)
Cloudflare, Inc. (NET)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:04PM EDT
Fuera de horario:
Golpe:110.00
Opciones de comprapor3 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240503C00110000 | 2024-05-02 3:59PM EDT | 2024-05-03 | 0.60 | 0.56 | 0.61 | -0.17 | -22.08% | 1,576 | 699 | 294.14% |
| NET240510C00110000 | 2024-05-02 3:59PM EDT | 2024-05-10 | 1.00 | 0.94 | 1.04 | -0.11 | -9.91% | 321 | 190 | 119.82% |
| NET240517C00110000 | 2024-05-02 3:58PM EDT | 2024-05-17 | 1.18 | 1.14 | 1.26 | -0.16 | -11.94% | 1,314 | 4,046 | 92.68% |
| NET240524C00110000 | 2024-05-02 3:17PM EDT | 2024-05-24 | 1.45 | 1.30 | 2.01 | +0.06 | +4.32% | 23 | 89 | 84.91% |
| NET240531C00110000 | 2024-05-02 2:40PM EDT | 2024-05-31 | 1.70 | 1.48 | 1.82 | -0.10 | -5.56% | 4 | 66 | 73.88% |
| NET240621C00110000 | 2024-05-02 3:59PM EDT | 2024-06-21 | 2.36 | 2.26 | 2.45 | -0.36 | -13.24% | 502 | 496 | 63.93% |
| NET240719C00110000 | 2024-05-02 3:40PM EDT | 2024-07-19 | 3.00 | 3.00 | 3.65 | -0.55 | -15.49% | 813 | 515 | 58.79% |
| NET240816C00110000 | 2024-05-02 2:26PM EDT | 2024-08-16 | 4.84 | 4.85 | 5.05 | -0.31 | -6.02% | 16 | 397 | 60.39% |
| NET240920C00110000 | 2024-05-02 10:38AM EDT | 2024-09-20 | 5.95 | 5.70 | 7.10 | -0.85 | -12.50% | 3 | 99 | 59.60% |
| NET241115C00110000 | 2024-05-02 3:58PM EDT | 2024-11-15 | 8.58 | 8.35 | 8.80 | -0.82 | -8.72% | 51 | 526 | 59.22% |
| NET241220C00110000 | 2024-04-16 12:07PM EDT | 2024-12-20 | 10.83 | 9.25 | 10.25 | 0.00 | - | 9 | 243 | 58.84% |
| NET250117C00110000 | 2024-05-02 1:25PM EDT | 2025-01-17 | 9.85 | 9.90 | 10.35 | -0.31 | -3.05% | 4 | 755 | 56.86% |
| NET250620C00110000 | 2024-05-02 12:40PM EDT | 2025-06-20 | 15.11 | 13.00 | 18.00 | +2.41 | +18.98% | 5 | 3 | 59.38% |
| NET251219C00110000 | 2024-04-29 3:58PM EDT | 2025-12-19 | 20.75 | 18.95 | 22.50 | 0.00 | - | 7 | 47 | 61.03% |
| NET260116C00110000 | 2024-05-02 3:15PM EDT | 2026-01-16 | 20.70 | 20.15 | 23.00 | +1.04 | +5.29% | 1 | 99 | 61.49% |
Opciones de ventapor3 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240517P00110000 | 2024-05-01 3:53PM EDT | 2024-05-17 | 22.75 | 20.85 | 22.40 | 0.00 | - | 2 | 431 | 76.27% |
| NET240621P00110000 | 2024-05-02 3:51PM EDT | 2024-06-21 | 24.57 | 21.10 | 23.20 | -1.47 | -5.65% | 35 | 354 | 62.01% |
| NET240719P00110000 | 2024-05-02 11:54AM EDT | 2024-07-19 | 24.50 | 21.55 | 24.35 | +1.64 | +7.17% | 1 | 117 | 58.77% |
| NET240816P00110000 | 2024-05-01 10:19AM EDT | 2024-08-16 | 26.35 | 23.80 | 26.00 | 0.00 | - | 1 | 559 | 53.89% |
| NET240920P00110000 | 2024-05-01 12:08PM EDT | 2024-09-20 | 27.00 | 24.65 | 25.80 | 0.00 | - | 9 | 68 | 51.45% |
| NET241115P00110000 | 2024-04-03 12:25PM EDT | 2024-11-15 | 24.25 | 25.65 | 27.90 | 0.00 | - | 12 | 48 | 52.37% |
| NET241220P00110000 | 2024-05-02 9:42AM EDT | 2024-12-20 | 28.65 | 26.90 | 29.55 | +0.85 | +3.06% | 24 | 74 | 54.39% |
| NET250117P00110000 | 2024-03-14 3:56PM EDT | 2025-01-17 | 26.65 | 25.85 | 27.35 | 0.00 | - | 1 | 167 | 43.62% |
| NET250620P00110000 | 2024-04-26 11:13AM EDT | 2025-06-20 | 31.45 | 29.70 | 33.50 | 0.00 | - | 1 | 4 | 51.37% |
| NET260116P00110000 | 2024-03-05 11:20AM EDT | 2026-01-16 | 31.89 | 31.90 | 32.45 | 0.00 | - | 1 | 202 | 39.58% |
© 2024 Yahoo. Todos los derechos reservados.