U.S. markets closed
F S&P 500
5,108.25 +16.75 (+0.33%) F Dow Jones
38,619.00 +237.00 (+0.62%) F Nasdaq
17,771.00 +121.25 (+0.69%) E-mini Russell 2000 Index Futur
2,024.60 -2.60 (-0.13%) Petróleo
79.12 +0.17 (+0.22%) Oro
2,308.90 -0.70 (-0.03%)
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:55.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240503C00055000 | 2024-04-25 3:13PM EDT | 2024-05-03 | 32.16 | 31.90 | 35.60 | 0.00 | - | 1 | 1 | 776.95% |
| NET240510C00055000 | 2024-05-01 9:37AM EDT | 2024-05-10 | 33.30 | 32.15 | 35.65 | 0.00 | - | 1 | 1 | 277.15% |
| NET240517C00055000 | 2024-05-01 9:37AM EDT | 2024-05-17 | 33.41 | 32.05 | 35.75 | 0.00 | - | 1 | 79 | 205.96% |
| NET240621C00055000 | 2024-04-08 11:47AM EDT | 2024-06-21 | 41.79 | 32.50 | 36.20 | 0.00 | - | 1 | 489 | 77.25% |
| NET240719C00055000 | 2024-03-14 1:23PM EDT | 2024-07-19 | 40.65 | 39.00 | 41.80 | 0.00 | - | 1 | 1 | 146.39% |
| NET240816C00055000 | 2024-03-15 10:09AM EDT | 2024-08-16 | 39.13 | 39.55 | 42.00 | 0.00 | - | 2 | 3 | 128.96% |
| NET240920C00055000 | 2024-03-13 3:19PM EDT | 2024-09-20 | 45.00 | 40.10 | 42.55 | 0.00 | - | 1 | 0 | 116.05% |
| NET241115C00055000 | 2024-04-17 3:33PM EDT | 2024-11-15 | 37.10 | 35.65 | 39.15 | 0.00 | - | - | 1 | 70.86% |
| NET241220C00055000 | 2024-03-08 12:43PM EDT | 2024-12-20 | 49.45 | 43.80 | 46.05 | 0.00 | - | 5 | 6 | 111.49% |
| NET250117C00055000 | 2024-05-01 11:21AM EDT | 2025-01-17 | 37.29 | 37.00 | 40.65 | 0.00 | - | 1 | 300 | 70.80% |
| NET250620C00055000 | 2024-04-30 11:07AM EDT | 2025-06-20 | 44.35 | 40.65 | 42.90 | 0.00 | - | 2 | 15 | 69.73% |
| NET251219C00055000 | 2024-04-17 3:57PM EDT | 2025-12-19 | 43.88 | 43.80 | 46.25 | 0.00 | - | 2 | 60 | 69.91% |
| NET260116C00055000 | 2024-05-02 10:48AM EDT | 2026-01-16 | 44.40 | 43.95 | 46.45 | -6.30 | -12.43% | 1 | 69 | 68.93% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240503P00055000 | 2024-05-02 3:59PM EDT | 2024-05-03 | 0.01 | 0.01 | 0.02 | -0.09 | -90.00% | 324 | 10 | 343.75% |
| NET240510P00055000 | 2024-05-02 3:12PM EDT | 2024-05-10 | 0.08 | 0.02 | 0.22 | +0.01 | +14.29% | 83 | 23 | 158.20% |
| NET240517P00055000 | 2024-05-01 12:49PM EDT | 2024-05-17 | 0.20 | 0.05 | 0.19 | +0.07 | +53.85% | 1 | 1,338 | 115.63% |
| NET240621P00055000 | 2024-04-30 12:37PM EDT | 2024-06-21 | 0.35 | 0.00 | 0.40 | 0.00 | - | 32 | 1,448 | 68.75% |
| NET240719P00055000 | 2024-04-01 10:16AM EDT | 2024-07-19 | 0.50 | 0.33 | 0.85 | 0.00 | - | 3 | 6 | 67.82% |
| NET240816P00055000 | 2024-05-02 3:39PM EDT | 2024-08-16 | 0.94 | 0.37 | 1.16 | -0.13 | -12.15% | 5 | 127 | 61.77% |
| NET240920P00055000 | 2024-05-01 12:06PM EDT | 2024-09-20 | 1.45 | 0.88 | 1.21 | 0.00 | - | 95 | 340 | 57.86% |
| NET241115P00055000 | 2024-04-26 1:41PM EDT | 2024-11-15 | 2.19 | 1.41 | 2.05 | 0.00 | - | 1 | 19 | 56.35% |
| NET241220P00055000 | 2024-05-02 3:04PM EDT | 2024-12-20 | 2.39 | 1.76 | 2.38 | -0.31 | -11.48% | 6 | 154 | 54.88% |
| NET250117P00055000 | 2024-05-02 3:43PM EDT | 2025-01-17 | 2.45 | 2.14 | 3.35 | -0.10 | -3.92% | 185 | 4,635 | 56.93% |
| NET250620P00055000 | 2024-04-23 10:51AM EDT | 2025-06-20 | 4.75 | 2.20 | 4.80 | 0.00 | - | 2 | 25 | 55.86% |
| NET251219P00055000 | 2024-05-02 1:28PM EDT | 2025-12-19 | 6.76 | 4.60 | 6.80 | +1.16 | +20.71% | 3 | 102 | 50.15% |
| NET260116P00055000 | 2024-05-02 1:09PM EDT | 2026-01-16 | 7.00 | 5.45 | 6.85 | -0.21 | -2.91% | 125 | 50 | 50.72% |
© 2024 Yahoo. Todos los derechos reservados.