Mercados españoles abiertos en 3 hrs 5 min
S&P 500
5.222,68 +94,89 (+1,85%) Nasdaq
16.340,87 +184,57 (+1,14%) NIKKEI 225
38.207,37 -21,74 (-0,06%) Dólar/Euro
1,0775 +0,0002 (+0,02%) Petróleo Brent
82,54 -0,25 (-0,30%) Bitcoin EUR
56.716,20 +138,45 (+0,24%)
Confluent, Inc. (CFLT)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara17 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CFLT240517C00016000 | 2024-04-04 11:51AM EDT | 16.00 | 14.10 | 12.30 | 14.80 | 0.00 | - | 1 | 13 | 301.56% |
| CFLT240517C00019000 | 2024-04-10 10:17AM EDT | 19.00 | 10.92 | 10.20 | 11.60 | 0.00 | - | - | 8 | 311.72% |
| CFLT240517C00020000 | 2024-04-17 3:38PM EDT | 20.00 | 11.00 | 8.60 | 10.20 | +2.80 | +34.15% | 1 | 19 | 331.25% |
| CFLT240517C00021000 | 2024-04-15 9:48AM EDT | 21.00 | 8.94 | 8.30 | 9.40 | +0.84 | +10.37% | 53 | 55 | 247.27% |
| CFLT240517C00022000 | 2024-05-01 10:50AM EDT | 22.00 | 9.10 | 7.00 | 9.00 | +2.41 | +36.02% | 11 | 9 | 243.75% |
| CFLT240517C00023000 | 2024-04-30 1:54PM EDT | 23.00 | 6.60 | 5.90 | 7.30 | +0.50 | +8.20% | 1 | 36 | 153.13% |
| CFLT240517C00024000 | 2024-05-01 3:20PM EDT | 24.00 | 7.09 | 5.30 | 5.80 | +1.33 | +23.09% | 1 | 29 | 121.88% |
| CFLT240517C00025000 | 2024-05-01 2:48PM EDT | 25.00 | 5.20 | 4.40 | 4.60 | +0.20 | +4.00% | 3 | 207 | 91.41% |
| CFLT240517C00026000 | 2024-04-29 11:37AM EDT | 26.00 | 4.30 | 3.40 | 3.60 | -0.30 | -6.52% | 6 | 157 | 73.44% |
| CFLT240517C00027000 | 2024-05-02 12:53PM EDT | 27.00 | 3.21 | 0.80 | 2.65 | +0.01 | +0.31% | 5 | 469 | 76.95% |
| CFLT240517C00028000 | 2024-05-06 10:14AM EDT | 28.00 | 1.75 | 1.50 | 1.70 | -1.25 | -41.67% | 14 | 953 | 59.38% |
| CFLT240517C00029000 | 2024-05-06 10:18AM EDT | 29.00 | 0.90 | 0.75 | 0.90 | -1.72 | -65.65% | 29 | 1,191 | 49.02% |
| CFLT240517C00030000 | 2024-05-06 10:14AM EDT | 30.00 | 0.34 | 0.30 | 0.35 | -1.86 | -84.55% | 140 | 1,888 | 42.97% |
| CFLT240517C00031000 | 2024-05-06 9:30AM EDT | 31.00 | 0.11 | 0.10 | 0.20 | -1.69 | -93.89% | 137 | 2,861 | 52.15% |
| CFLT240517C00032000 | 2024-05-06 10:25AM EDT | 32.00 | 0.10 | 0.05 | 0.10 | -1.40 | -93.33% | 1,912 | 3,265 | 52.73% |
| CFLT240517C00033000 | 2024-05-06 10:12AM EDT | 33.00 | 0.08 | 0.00 | 0.15 | -1.11 | -93.28% | 31 | 542 | 66.41% |
| CFLT240517C00034000 | 2024-05-06 10:27AM EDT | 34.00 | 0.10 | 0.05 | 0.10 | -0.90 | -90.00% | 42 | 2,668 | 79.30% |
| CFLT240517C00035000 | 2024-05-06 10:23AM EDT | 35.00 | 0.08 | 0.00 | 0.10 | -0.72 | -90.00% | 26 | 8,357 | 84.38% |
| CFLT240517C00036000 | 2024-05-06 10:18AM EDT | 36.00 | 0.05 | 0.00 | 0.15 | -0.55 | -91.67% | 10 | 1,181 | 102.73% |
| CFLT240517C00037000 | 2024-05-06 10:11AM EDT | 37.00 | 0.05 | 0.00 | 0.15 | -0.45 | -90.00% | 21 | 1,784 | 113.28% |
| CFLT240517C00038000 | 2024-05-02 10:39AM EDT | 38.00 | 0.05 | 0.05 | 0.40 | -0.25 | -83.33% | 10 | 733 | 156.45% |
| CFLT240517C00039000 | 2024-04-29 12:55PM EDT | 39.00 | 0.05 | 0.00 | 0.40 | -0.33 | -86.84% | 177 | 945 | 163.28% |
| CFLT240517C00040000 | 2024-05-06 10:02AM EDT | 40.00 | 0.05 | 0.00 | 0.75 | -0.23 | -82.14% | 4 | 548 | 203.13% |
| CFLT240517C00041000 | 2024-04-26 10:35AM EDT | 41.00 | 0.05 | 0.00 | 0.10 | -0.25 | -83.33% | 8 | 227 | 142.19% |
| CFLT240517C00042000 | 2024-05-02 2:25PM EDT | 42.00 | 0.10 | 0.00 | 0.75 | -0.05 | -33.33% | 221 | 850 | 225.00% |
| CFLT240517C00043000 | 2024-05-01 9:35AM EDT | 43.00 | 0.17 | 0.00 | 0.30 | +0.07 | +70.00% | 1 | 150 | 192.19% |
| CFLT240517C00044000 | 2024-04-29 9:33AM EDT | 44.00 | 0.05 | 0.00 | 0.75 | -0.13 | -72.22% | 5 | 118 | 245.31% |
| CFLT240517C00045000 | 2024-04-29 1:30PM EDT | 45.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 325 | 255.08% |
| CFLT240517C00046000 | 2024-03-14 9:54AM EDT | 46.00 | 0.45 | 0.05 | 0.20 | 0.00 | - | 1 | 11 | 210.94% |
| CFLT240517C00047000 | 2024-04-26 1:55PM EDT | 47.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 53 | 273.44% |
| CFLT240517C00050000 | 2024-05-06 3:16PM EDT | 50.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 640 | 190.63% |
Opciones de ventapara17 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CFLT240517P00015000 | 2024-05-06 10:19AM EDT | 15.00 | 0.05 | 0.00 | 0.75 | -0.02 | -28.57% | 22 | 183 | 414.45% |
| CFLT240517P00016000 | 2024-05-07 3:59PM EDT | 16.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 154 | 256.25% |
| CFLT240517P00017000 | 2024-05-07 3:13PM EDT | 17.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | - | 7 | 349.22% |
| CFLT240517P00018000 | 2024-05-08 10:23AM EDT | 18.00 | 0.01 | 0.00 | 0.70 | 0.00 | - | - | 5 | 313.67% |
| CFLT240517P00019000 | 2024-05-02 3:28PM EDT | 19.00 | 0.05 | 0.00 | 0.40 | -0.50 | -90.91% | 16 | 133 | 248.83% |
| CFLT240517P00020000 | 2024-05-03 11:31AM EDT | 20.00 | 0.02 | 0.00 | 0.05 | -0.18 | -90.00% | 9 | 969 | 153.13% |
| CFLT240517P00021000 | 2024-04-26 2:05PM EDT | 21.00 | 0.02 | 0.00 | 0.15 | -0.16 | -88.89% | 1 | 426 | 164.06% |
| CFLT240517P00022000 | 2024-05-03 1:42PM EDT | 22.00 | 0.04 | 0.00 | 0.05 | -0.37 | -90.24% | 4 | 572 | 120.31% |
| CFLT240517P00023000 | 2024-05-03 1:31PM EDT | 23.00 | 0.29 | 0.00 | 0.25 | -0.28 | -49.12% | 4 | 540 | 140.23% |
| CFLT240517P00024000 | 2024-05-06 9:30AM EDT | 24.00 | 0.05 | 0.00 | 0.05 | -0.75 | -93.75% | 42 | 3,792 | 88.28% |
| CFLT240517P00025000 | 2024-05-03 2:36PM EDT | 25.00 | 0.18 | 0.00 | 0.40 | -0.92 | -83.64% | 9 | 3,093 | 114.84% |
| CFLT240517P00026000 | 2024-05-06 10:05AM EDT | 26.00 | 0.05 | 0.05 | 0.10 | -1.50 | -96.77% | 78 | 391 | 72.27% |
| CFLT240517P00027000 | 2024-05-03 1:44PM EDT | 27.00 | 0.05 | 0.05 | 0.10 | -1.90 | -97.44% | 406 | 1,201 | 54.69% |
| CFLT240517P00028000 | 2024-05-06 10:26AM EDT | 28.00 | 0.10 | 0.10 | 0.20 | -2.25 | -95.74% | 560 | 1,232 | 51.37% |
| CFLT240517P00029000 | 2024-05-06 9:56AM EDT | 29.00 | 0.20 | 0.35 | 0.40 | -2.72 | -93.15% | 2 | 709 | 42.97% |
| CFLT240517P00030000 | 2024-05-03 3:08PM EDT | 30.00 | 0.85 | 0.85 | 0.95 | -2.65 | -75.71% | 110 | 2,480 | 44.53% |
| CFLT240517P00031000 | 2024-04-30 11:56AM EDT | 31.00 | 1.65 | 1.60 | 2.00 | -2.45 | -59.76% | 240 | 1,103 | 54.10% |
| CFLT240517P00032000 | 2024-04-30 1:02PM EDT | 32.00 | 1.40 | 2.55 | 2.90 | -3.50 | -71.43% | 80 | 468 | 63.28% |
| CFLT240517P00033000 | 2024-04-29 1:40PM EDT | 33.00 | 2.20 | 3.50 | 3.80 | -2.99 | -57.61% | 1 | 591 | 65.63% |
| CFLT240517P00034000 | 2024-04-29 10:14AM EDT | 34.00 | 2.80 | 4.40 | 5.30 | -2.60 | -48.15% | 14 | 202 | 110.55% |
| CFLT240517P00035000 | 2024-04-16 2:33PM EDT | 35.00 | 4.80 | 5.40 | 5.80 | -2.58 | -34.96% | 1 | 309 | 71.88% |
| CFLT240517P00036000 | 2024-04-02 9:58AM EDT | 36.00 | 7.60 | 8.40 | 8.60 | 0.00 | - | 1 | 278 | 294.34% |
| CFLT240517P00037000 | 2024-05-09 2:40PM EDT | 37.00 | 5.90 | 7.10 | 7.80 | 0.00 | - | 6 | 56 | 143.75% |
| CFLT240517P00038000 | 2024-04-02 9:49AM EDT | 38.00 | 9.30 | 9.80 | 11.40 | 0.00 | - | 1 | 28 | 336.13% |
| CFLT240517P00039000 | 2024-03-27 9:45AM EDT | 39.00 | 8.20 | 9.20 | 10.80 | 0.00 | - | 2 | 86 | 197.46% |
| CFLT240517P00040000 | 2024-03-15 9:49AM EDT | 40.00 | 10.00 | 11.50 | 13.10 | 0.00 | - | 1 | 16 | 341.41% |
| CFLT240517P00041000 | 2024-03-21 10:23AM EDT | 41.00 | 8.80 | 13.90 | 14.30 | 0.00 | - | 2 | 179 | 421.48% |
| CFLT240517P00042000 | 2024-03-14 9:55AM EDT | 42.00 | 11.60 | 13.40 | 15.30 | 0.00 | - | 1 | 6 | 373.05% |
| CFLT240517P00043000 | 2024-03-13 10:21AM EDT | 43.00 | 11.30 | 13.30 | 13.60 | 0.00 | - | 2 | 36 | 140.63% |
| CFLT240517P00044000 | 2024-03-11 3:45PM EDT | 44.00 | 12.80 | 14.30 | 14.70 | 0.00 | - | 13 | 13 | 192.97% |
| CFLT240517P00045000 | 2024-04-23 10:06AM EDT | 45.00 | 16.50 | 15.10 | 16.00 | 0.00 | - | 3 | 3 | 262.11% |
© 2024 Yahoo. Todos los derechos reservados.