Cloudflare, Inc. (NET)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 01:39PM EDT. Mercado abierto.
Golpe:95.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240503C00095000 | 2024-05-02 1:11PM EDT | 2024-05-03 | 4.12 | 4.05 | 4.10 | +0.37 | +9.87% | 248 | 440 | 265.23% |
| NET240510C00095000 | 2024-05-02 1:02PM EDT | 2024-05-10 | 4.54 | 4.40 | 4.55 | +0.34 | +8.10% | 64 | 210 | 132.62% |
| NET240517C00095000 | 2024-05-02 1:07PM EDT | 2024-05-17 | 4.80 | 4.75 | 4.85 | +0.04 | +0.84% | 441 | 4,480 | 104.05% |
| NET240524C00095000 | 2024-05-02 10:32AM EDT | 2024-05-24 | 4.65 | 4.90 | 5.05 | -0.95 | -16.96% | 1 | 19 | 88.84% |
| NET240531C00095000 | 2024-05-02 1:04PM EDT | 2024-05-31 | 5.15 | 5.20 | 5.40 | -0.15 | -2.83% | 4 | 33 | 81.13% |
| NET240607C00095000 | 2024-05-02 12:09PM EDT | 2024-06-07 | 5.50 | 5.25 | 5.70 | -1.00 | -15.38% | 12 | 6 | 74.66% |
| NET240621C00095000 | 2024-05-02 12:47PM EDT | 2024-06-21 | 6.20 | 6.05 | 6.20 | -0.60 | -8.82% | 43 | 2,352 | 68.66% |
| NET240719C00095000 | 2024-05-02 11:38AM EDT | 2024-07-19 | 6.90 | 6.90 | 7.05 | -0.65 | -8.61% | 12 | 654 | 60.46% |
| NET240816C00095000 | 2024-05-02 1:10PM EDT | 2024-08-16 | 9.18 | 9.00 | 9.20 | +0.08 | +0.88% | 65 | 127 | 63.23% |
| NET240920C00095000 | 2024-05-02 12:30PM EDT | 2024-09-20 | 10.40 | 10.20 | 10.40 | -1.24 | -10.65% | 27 | 71 | 60.39% |
| NET241115C00095000 | 2024-05-01 3:05PM EDT | 2024-11-15 | 14.65 | 12.90 | 13.15 | 0.00 | - | 2 | 9 | 61.72% |
| NET241220C00095000 | 2024-04-29 1:50PM EDT | 2024-12-20 | 14.85 | 13.90 | 14.20 | 0.00 | - | 1 | 64 | 60.57% |
| NET250117C00095000 | 2024-05-02 11:46AM EDT | 2025-01-17 | 14.65 | 14.65 | 14.85 | -0.15 | -1.01% | 576 | 870 | 59.60% |
| NET250620C00095000 | 2024-04-29 10:54AM EDT | 2025-06-20 | 21.85 | 19.60 | 19.95 | 0.00 | - | 5 | 26 | 60.89% |
| NET251219C00095000 | 2024-04-22 10:47AM EDT | 2025-12-19 | 21.55 | 23.95 | 24.80 | 0.00 | - | 1 | 132 | 61.37% |
| NET260116C00095000 | 2024-04-26 3:33PM EDT | 2026-01-16 | 24.52 | 24.75 | 25.35 | 0.00 | - | 1 | 183 | 61.51% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240503P00095000 | 2024-05-02 1:00PM EDT | 2024-05-03 | 11.19 | 11.10 | 11.30 | +1.77 | +18.79% | 16 | 95 | 258.11% |
| NET240510P00095000 | 2024-05-02 1:12PM EDT | 2024-05-10 | 11.50 | 11.45 | 11.70 | +1.71 | +17.47% | 2 | 92 | 128.83% |
| NET240517P00095000 | 2024-05-02 12:59PM EDT | 2024-05-17 | 11.88 | 11.75 | 11.90 | +0.18 | +1.54% | 20 | 3,813 | 100.17% |
| NET240524P00095000 | 2024-04-18 1:32PM EDT | 2024-05-24 | 12.10 | 11.85 | 12.10 | 0.00 | - | 1 | 6 | 85.33% |
| NET240531P00095000 | 2024-05-02 11:28AM EDT | 2024-05-31 | 12.35 | 12.05 | 12.25 | +4.25 | +52.47% | 9 | 3 | 76.51% |
| NET240621P00095000 | 2024-05-02 12:30PM EDT | 2024-06-21 | 13.00 | 12.70 | 12.85 | +0.80 | +6.56% | 46 | 1,364 | 63.60% |
| NET240719P00095000 | 2024-05-02 11:24AM EDT | 2024-07-19 | 13.60 | 13.25 | 13.40 | -0.05 | -0.37% | 8 | 371 | 54.55% |
| NET240816P00095000 | 2024-05-02 12:30PM EDT | 2024-08-16 | 15.10 | 14.90 | 15.10 | -0.15 | -0.98% | 7 | 2,064 | 55.82% |
| NET240920P00095000 | 2024-05-02 12:31PM EDT | 2024-09-20 | 16.10 | 15.70 | 15.90 | -0.20 | -1.23% | 38 | 91 | 52.15% |
| NET241115P00095000 | 2024-05-02 11:42AM EDT | 2024-11-15 | 17.85 | 17.60 | 17.85 | +1.25 | +7.53% | 18 | 29 | 51.64% |
| NET241220P00095000 | 2024-04-17 11:57AM EDT | 2024-12-20 | 18.66 | 17.95 | 18.45 | +0.11 | +0.59% | 18 | 151 | 50.20% |
| NET250117P00095000 | 2024-05-02 11:12AM EDT | 2025-01-17 | 18.75 | 18.70 | 18.90 | +0.20 | +1.08% | 8 | 212 | 48.96% |
| NET250620P00095000 | 2024-05-02 12:22PM EDT | 2025-06-20 | 22.25 | 22.00 | 22.35 | +3.05 | +15.89% | 1 | 22 | 48.10% |
| NET251219P00095000 | 2024-04-25 3:23PM EDT | 2025-12-19 | 25.25 | 24.65 | 25.15 | 0.00 | - | 4 | 25 | 46.42% |
| NET260116P00095000 | 2024-05-02 12:26PM EDT | 2026-01-16 | 25.35 | 25.05 | 25.40 | +0.45 | +1.81% | 4 | 197 | 45.92% |
© 2024 Yahoo. Todos los derechos reservados.