Cloudflare, Inc. (NET)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 11:03AM EDT. Mercado abierto.
Golpe:90.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240503C00090000 | 2024-05-02 10:43AM EDT | 2024-05-03 | 5.45 | 5.45 | 5.65 | -0.25 | -4.39% | 158 | 1,349 | 243.65% |
| NET240510C00090000 | 2024-05-02 10:42AM EDT | 2024-05-10 | 6.02 | 6.10 | 6.50 | -0.22 | -3.53% | 366 | 526 | 128.42% |
| NET240517C00090000 | 2024-05-02 10:27AM EDT | 2024-05-17 | 6.20 | 6.05 | 6.50 | -0.50 | -7.46% | 82 | 2,255 | 96.00% |
| NET240524C00090000 | 2024-05-02 9:34AM EDT | 2024-05-24 | 7.20 | 6.55 | 6.75 | +0.80 | +12.50% | 1 | 80 | 84.30% |
| NET240531C00090000 | 2024-05-01 3:20PM EDT | 2024-05-31 | 6.53 | 6.70 | 7.50 | -1.87 | -22.26% | 2 | 16 | 78.27% |
| NET240621C00090000 | 2024-05-02 10:19AM EDT | 2024-06-21 | 7.75 | 7.80 | 7.95 | -1.87 | -19.44% | 69 | 1,072 | 65.93% |
| NET240719C00090000 | 2024-05-02 10:34AM EDT | 2024-07-19 | 8.80 | 8.85 | 9.05 | -0.70 | -7.37% | 36 | 236 | 59.55% |
| NET240816C00090000 | 2024-05-02 10:35AM EDT | 2024-08-16 | 11.00 | 10.65 | 10.85 | -0.70 | -5.98% | 11 | 162 | 60.64% |
| NET240920C00090000 | 2024-05-02 9:49AM EDT | 2024-09-20 | 11.36 | 12.25 | 12.40 | -1.54 | -11.94% | 2 | 169 | 59.86% |
| NET241115C00090000 | 2024-05-02 10:37AM EDT | 2024-11-15 | 14.95 | 14.90 | 15.00 | -1.30 | -8.00% | 2 | 131 | 60.95% |
| NET241220C00090000 | 2024-04-23 12:23PM EDT | 2024-12-20 | 16.20 | 15.55 | 16.60 | 0.00 | - | 10 | 35 | 60.26% |
| NET250117C00090000 | 2024-05-02 10:01AM EDT | 2025-01-17 | 16.15 | 16.20 | 16.50 | -1.00 | -5.83% | 3 | 919 | 57.87% |
| NET250620C00090000 | 2024-05-02 9:33AM EDT | 2025-06-20 | 22.95 | 21.55 | 22.90 | -0.14 | -0.61% | 10 | 39 | 62.07% |
| NET251219C00090000 | 2024-05-01 10:18AM EDT | 2025-12-19 | 26.00 | 25.80 | 27.75 | 0.00 | - | 5 | 130 | 62.45% |
| NET260116C00090000 | 2024-04-30 11:13AM EDT | 2026-01-16 | 29.00 | 26.35 | 27.80 | 0.00 | - | 1 | 244 | 61.73% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240503P00090000 | 2024-05-02 10:38AM EDT | 2024-05-03 | 8.10 | 8.10 | 8.25 | +0.57 | +7.57% | 55 | 577 | 275.88% |
| NET240510P00090000 | 2024-05-01 3:43PM EDT | 2024-05-10 | 7.60 | 8.70 | 8.90 | 0.00 | - | 9 | 117 | 141.38% |
| NET240517P00090000 | 2024-05-02 10:01AM EDT | 2024-05-17 | 9.07 | 8.60 | 8.90 | +1.92 | +26.85% | 2 | 2,542 | 105.35% |
| NET240524P00090000 | 2024-05-01 10:12AM EDT | 2024-05-24 | 9.20 | 8.90 | 9.05 | 0.00 | - | 1 | 151 | 90.43% |
| NET240531P00090000 | 2024-04-30 12:48PM EDT | 2024-05-31 | 9.35 | 8.90 | 9.45 | +1.02 | +12.24% | 6 | 23 | 81.15% |
| NET240621P00090000 | 2024-05-02 10:22AM EDT | 2024-06-21 | 10.35 | 9.95 | 10.10 | +1.15 | +12.50% | 45 | 879 | 68.71% |
| NET240719P00090000 | 2024-05-01 12:42PM EDT | 2024-07-19 | 11.65 | 10.75 | 10.95 | +1.00 | +9.39% | 1 | 536 | 60.25% |
| NET240816P00090000 | 2024-05-01 1:37PM EDT | 2024-08-16 | 12.15 | 12.30 | 12.45 | 0.00 | - | 2 | 276 | 59.81% |
| NET240920P00090000 | 2024-05-01 12:09PM EDT | 2024-09-20 | 13.25 | 13.15 | 13.35 | 0.00 | - | 5 | 106 | 55.93% |
| NET241115P00090000 | 2024-04-29 1:14PM EDT | 2024-11-15 | 13.95 | 14.95 | 15.20 | 0.00 | - | 25 | 58 | 54.47% |
| NET241220P00090000 | 2024-05-01 9:42AM EDT | 2024-12-20 | 15.85 | 15.70 | 15.95 | 0.00 | - | 12 | 59 | 52.92% |
| NET250117P00090000 | 2024-04-30 1:40PM EDT | 2025-01-17 | 15.75 | 16.20 | 16.60 | 0.00 | - | 60 | 764 | 51.97% |
| NET250620P00090000 | 2024-05-02 10:38AM EDT | 2025-06-20 | 19.55 | 19.25 | 19.60 | +0.90 | +4.83% | 3 | 457 | 49.92% |
| NET251219P00090000 | 2024-04-08 3:22PM EDT | 2025-12-19 | 20.35 | 22.00 | 22.65 | 0.00 | - | 1 | 7 | 48.63% |
| NET260116P00090000 | 2024-04-19 1:36PM EDT | 2026-01-16 | 23.35 | 21.55 | 23.35 | 0.00 | - | 16 | 374 | 49.11% |
© 2024 Yahoo. Todos los derechos reservados.