U.S. markets closed
F S&P 500
5,107.00 +15.50 (+0.30%) F Dow Jones
38,612.00 +230.00 (+0.60%) F Nasdaq
17,753.25 +103.50 (+0.59%) E-mini Russell 2000 Index Futur
2,025.60 -1.60 (-0.08%) Petróleo
79.24 +0.29 (+0.37%) Oro
2,313.10 +3.50 (+0.15%)
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:70.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240510C00070000 | 2024-05-02 2:44PM EDT | 2024-05-10 | 19.45 | 19.45 | 20.35 | +4.05 | +26.30% | 4 | 10 | 137.11% |
| NET240517C00070000 | 2024-05-02 1:02PM EDT | 2024-05-17 | 19.99 | 19.70 | 21.80 | +1.04 | +5.49% | 1 | 296 | 123.63% |
| NET240531C00070000 | 2024-05-02 1:28PM EDT | 2024-05-31 | 19.90 | 19.95 | 21.90 | +3.58 | +21.94% | 1 | 7 | 92.02% |
| NET240621C00070000 | 2024-04-29 9:39AM EDT | 2024-06-21 | 21.62 | 19.40 | 22.80 | 0.00 | - | 3 | 227 | 72.36% |
| NET240719C00070000 | 2024-04-29 9:33AM EDT | 2024-07-19 | 22.75 | 21.15 | 23.75 | 0.00 | - | 1 | 76 | 70.95% |
| NET240816C00070000 | 2024-04-08 2:58PM EDT | 2024-08-16 | 29.40 | 22.25 | 25.00 | 0.00 | - | 5 | 32 | 69.73% |
| NET240920C00070000 | 2024-04-23 3:50PM EDT | 2024-09-20 | 23.65 | 23.05 | 25.20 | 0.00 | - | 1 | 21 | 63.61% |
| NET241115C00070000 | 2024-04-04 3:33PM EDT | 2024-11-15 | 25.75 | 25.35 | 27.15 | -5.55 | -17.73% | 1 | 4 | 64.78% |
| NET241220C00070000 | 2024-04-26 2:20PM EDT | 2024-12-20 | 26.80 | 26.80 | 29.30 | 0.00 | - | 4 | 12 | 67.97% |
| NET250117C00070000 | 2024-05-02 2:57PM EDT | 2025-01-17 | 27.76 | 27.35 | 28.55 | -0.24 | -0.86% | 2 | 3,052 | 63.78% |
| NET250620C00070000 | 2024-04-10 12:15PM EDT | 2025-06-20 | 38.00 | 30.95 | 34.50 | 0.00 | - | 3 | 4 | 66.66% |
| NET251219C00070000 | 2024-04-23 12:48PM EDT | 2025-12-19 | 35.70 | 34.00 | 37.65 | 0.00 | - | 3 | 133 | 64.27% |
| NET260116C00070000 | 2024-05-02 1:22PM EDT | 2026-01-16 | 36.00 | 35.10 | 37.90 | -1.00 | -2.70% | 1 | 481 | 64.67% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240503P00070000 | 2024-05-02 3:59PM EDT | 2024-05-03 | 0.62 | 0.62 | 0.67 | -0.29 | -31.87% | 1,201 | 410 | 350.20% |
| NET240510P00070000 | 2024-05-02 3:59PM EDT | 2024-05-10 | 0.85 | 0.84 | 0.87 | -0.24 | -22.02% | 1,291 | 10,159 | 133.79% |
| NET240517P00070000 | 2024-05-02 3:59PM EDT | 2024-05-17 | 0.93 | 0.88 | 1.00 | 0.00 | - | 890 | 5,573 | 100.44% |
| NET240524P00070000 | 2024-05-02 3:52PM EDT | 2024-05-24 | 1.04 | 0.18 | 2.42 | -0.27 | -20.61% | 186 | 79 | 91.70% |
| NET240531P00070000 | 2024-05-02 3:55PM EDT | 2024-05-31 | 1.29 | 0.97 | 2.02 | +0.06 | +4.88% | 15 | 11 | 83.67% |
| NET240621P00070000 | 2024-05-02 3:42PM EDT | 2024-06-21 | 1.58 | 1.39 | 1.62 | -0.46 | -22.55% | 98 | 809 | 63.87% |
| NET240719P00070000 | 2024-05-02 3:23PM EDT | 2024-07-19 | 2.20 | 1.31 | 2.63 | +0.04 | +1.85% | 1 | 172 | 56.27% |
| NET240816P00070000 | 2024-05-02 3:57PM EDT | 2024-08-16 | 3.29 | 3.20 | 3.40 | -0.56 | -14.55% | 35 | 316 | 59.45% |
| NET240920P00070000 | 2024-04-30 3:59PM EDT | 2024-09-20 | 4.52 | 3.75 | 3.95 | 0.00 | - | 1 | 55 | 55.25% |
| NET241115P00070000 | 2024-04-30 11:32AM EDT | 2024-11-15 | 5.50 | 5.25 | 5.50 | 0.00 | - | 1 | 243 | 54.99% |
| NET241220P00070000 | 2024-04-30 10:11AM EDT | 2024-12-20 | 5.87 | 5.85 | 7.80 | 0.00 | - | 2 | 422 | 57.59% |
| NET250117P00070000 | 2024-05-02 2:25PM EDT | 2025-01-17 | 6.65 | 6.20 | 6.45 | +0.28 | +4.40% | 39 | 1,039 | 52.17% |
| NET250620P00070000 | 2024-04-29 1:34PM EDT | 2025-06-20 | 9.27 | 8.80 | 10.65 | 0.00 | - | 21 | 52 | 53.10% |
| NET251219P00070000 | 2024-04-29 2:38PM EDT | 2025-12-19 | 11.97 | 9.50 | 12.25 | 0.00 | - | 1 | 136 | 51.37% |
| NET260116P00070000 | 2024-04-30 2:19PM EDT | 2026-01-16 | 12.59 | 10.45 | 13.55 | 0.00 | - | 2 | 602 | 53.77% |
© 2024 Yahoo. Todos los derechos reservados.