U.S. markets closed
F S&P 500
5,110.50 +19.00 (+0.37%) F Dow Jones
38,634.00 +252.00 (+0.66%) F Nasdaq
17,767.50 +117.75 (+0.67%) E-mini Russell 2000 Index Futur
2,027.70 +0.50 (+0.02%) Petróleo
79.27 +0.32 (+0.41%) Oro
2,312.00 +2.40 (+0.10%)
Cloudflare, Inc. (NET)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:04PM EDT
Fuera de horario:
Golpe:80.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240503C00080000 | 2024-05-02 3:59PM EDT | 2024-05-03 | 11.80 | 11.55 | 14.00 | +1.00 | +9.26% | 50 | 21 | 423.34% |
| NET240510C00080000 | 2024-05-02 3:26PM EDT | 2024-05-10 | 11.76 | 11.90 | 13.30 | +0.63 | +5.66% | 19 | 40 | 145.70% |
| NET240517C00080000 | 2024-05-02 3:58PM EDT | 2024-05-17 | 12.50 | 12.10 | 12.50 | +1.60 | +14.68% | 37 | 772 | 101.37% |
| NET240524C00080000 | 2024-05-02 2:56PM EDT | 2024-05-24 | 12.40 | 10.85 | 13.15 | +1.08 | +9.54% | 1 | 6 | 79.52% |
| NET240531C00080000 | 2024-04-22 9:34AM EDT | 2024-05-31 | 9.85 | 12.40 | 14.85 | 0.00 | - | 1 | 0 | 88.60% |
| NET240607C00080000 | 2024-05-02 1:28PM EDT | 2024-06-07 | 12.85 | 12.80 | 15.20 | -0.45 | -3.38% | 1 | 21 | 83.42% |
| NET240621C00080000 | 2024-05-02 3:12PM EDT | 2024-06-21 | 13.25 | 12.00 | 14.75 | +0.30 | +2.32% | 51 | 559 | 65.26% |
| NET240719C00080000 | 2024-05-02 3:43PM EDT | 2024-07-19 | 14.20 | 13.10 | 16.55 | -0.28 | -1.93% | 3 | 83 | 62.44% |
| NET240816C00080000 | 2024-04-29 1:48PM EDT | 2024-08-16 | 17.14 | 16.55 | 18.75 | 0.00 | - | 3 | 57 | 70.19% |
| NET240920C00080000 | 2024-04-26 10:56AM EDT | 2024-09-20 | 17.05 | 17.65 | 19.95 | -1.00 | -5.54% | 2 | 64 | 66.67% |
| NET241115C00080000 | 2024-04-04 2:56PM EDT | 2024-11-15 | 19.65 | 19.05 | 22.55 | -5.70 | -22.49% | 9 | 7 | 64.93% |
| NET241220C00080000 | 2024-05-02 1:32PM EDT | 2024-12-20 | 20.90 | 20.00 | 23.45 | -0.80 | -3.69% | 1 | 401 | 63.47% |
| NET250117C00080000 | 2024-05-02 2:55PM EDT | 2025-01-17 | 21.83 | 21.00 | 24.25 | -1.72 | -7.30% | 3 | 821 | 63.30% |
| NET250620C00080000 | 2024-05-02 3:45PM EDT | 2025-06-20 | 28.30 | 25.45 | 29.40 | +0.30 | +1.07% | 2 | 5 | 64.41% |
| NET251219C00080000 | 2024-04-17 1:20PM EDT | 2025-12-19 | 31.37 | 30.35 | 33.45 | 0.00 | - | 1 | 161 | 64.97% |
| NET260116C00080000 | 2024-05-02 2:04PM EDT | 2026-01-16 | 31.00 | 30.80 | 33.95 | 0.00 | - | 21 | 429 | 64.69% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240503P00080000 | 2024-05-02 3:59PM EDT | 2024-05-03 | 2.73 | 2.64 | 2.85 | -0.23 | -7.77% | 4,313 | 1,447 | 353.91% |
| NET240510P00080000 | 2024-05-02 3:59PM EDT | 2024-05-10 | 3.00 | 2.95 | 3.10 | +0.31 | +11.52% | 497 | 293 | 131.74% |
| NET240517P00080000 | 2024-05-02 3:57PM EDT | 2024-05-17 | 3.16 | 3.05 | 3.30 | -0.04 | -1.25% | 325 | 1,235 | 98.78% |
| NET240524P00080000 | 2024-05-02 3:40PM EDT | 2024-05-24 | 3.40 | 2.71 | 4.25 | -0.54 | -13.71% | 6 | 57 | 85.79% |
| NET240531P00080000 | 2024-05-02 2:58PM EDT | 2024-05-31 | 3.67 | 3.25 | 5.45 | -0.73 | -16.59% | 23 | 14 | 85.06% |
| NET240607P00080000 | 2024-04-25 3:39PM EDT | 2024-06-07 | 3.92 | 2.58 | 4.10 | -0.60 | -13.27% | 3 | 1 | 65.55% |
| NET240621P00080000 | 2024-05-02 3:57PM EDT | 2024-06-21 | 4.20 | 4.00 | 4.20 | -0.10 | -2.33% | 691 | 989 | 62.54% |
| NET240719P00080000 | 2024-05-02 3:50PM EDT | 2024-07-19 | 5.10 | 4.75 | 4.95 | -0.25 | -4.67% | 41 | 283 | 55.41% |
| NET240816P00080000 | 2024-05-02 3:59PM EDT | 2024-08-16 | 6.50 | 6.50 | 6.60 | -0.10 | -1.52% | 15 | 1,068 | 57.70% |
| NET240920P00080000 | 2024-04-29 10:47AM EDT | 2024-09-20 | 7.10 | 7.10 | 7.40 | 0.00 | - | 227 | 1,117 | 53.61% |
| NET241115P00080000 | 2024-05-02 1:48PM EDT | 2024-11-15 | 9.72 | 8.95 | 9.30 | -0.48 | -4.71% | 5 | 366 | 53.41% |
| NET241220P00080000 | 2024-04-29 10:16AM EDT | 2024-12-20 | 9.56 | 9.60 | 9.90 | 0.00 | - | 1 | 43 | 51.67% |
| NET250117P00080000 | 2024-05-02 3:16PM EDT | 2025-01-17 | 10.55 | 9.80 | 10.45 | 0.00 | - | 1,593 | 2,390 | 50.21% |
| NET250620P00080000 | 2024-05-02 1:54PM EDT | 2025-06-20 | 14.20 | 12.90 | 16.00 | +0.10 | +0.71% | 50 | 70 | 52.53% |
| NET251219P00080000 | 2024-03-07 3:00PM EDT | 2025-12-19 | 13.31 | 14.75 | 15.10 | 0.00 | - | 24 | 30 | 45.39% |
| NET260116P00080000 | 2024-05-01 9:31AM EDT | 2026-01-16 | 17.20 | 15.20 | 19.00 | 0.00 | - | 1 | 687 | 53.82% |
© 2024 Yahoo. Todos los derechos reservados.