Mercados españoles cerrados
IBEX 35
10.943,70 -7,80 (-0,07%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dólar/Euro
1,0750 +0,0041 (+0,39%) Petróleo Brent
86,48 +0,07 (+0,08%) Oro
2.336,90 -2,70 (-0,12%) Bitcoin EUR
57.555,13 +894,89 (+1,58%)
Confluent, Inc. (CFLT)
NasdaqGS - NasdaqGS Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara16 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CFLT240816C00021000 | 2024-05-30 11:38AM EDT | 21.00 | 7.61 | 8.40 | 10.80 | 0.00 | - | 13 | 13 | 109.96% |
| CFLT240816C00022000 | 2024-06-05 9:37AM EDT | 22.00 | 4.90 | 7.50 | 10.00 | 0.00 | - | 1 | 7 | 105.37% |
| CFLT240816C00023000 | 2024-06-27 12:36PM EDT | 23.00 | 6.80 | 7.00 | 7.30 | 0.00 | - | 4 | 39 | 72.36% |
| CFLT240816C00024000 | 2024-06-26 10:28AM EDT | 24.00 | 4.50 | 6.20 | 6.40 | 0.00 | - | 9 | 10 | 69.43% |
| CFLT240816C00025000 | 2024-06-28 12:27PM EDT | 25.00 | 5.40 | 4.60 | 5.70 | +0.40 | +8.00% | 1 | 196 | 55.37% |
| CFLT240816C00026000 | 2024-06-27 1:36PM EDT | 26.00 | 4.70 | 4.30 | 5.60 | 0.00 | - | 2 | 58 | 71.09% |
| CFLT240816C00027000 | 2024-06-28 1:06PM EDT | 27.00 | 4.09 | 4.10 | 4.30 | -0.11 | -2.62% | 1 | 128 | 67.48% |
| CFLT240816C00028000 | 2024-06-28 2:46PM EDT | 28.00 | 3.52 | 3.50 | 3.70 | -0.18 | -4.86% | 2 | 1,642 | 66.70% |
| CFLT240816C00029000 | 2024-06-26 9:46AM EDT | 29.00 | 1.75 | 3.00 | 3.20 | 0.00 | - | 29 | 77 | 66.94% |
| CFLT240816C00030000 | 2024-06-28 3:52PM EDT | 30.00 | 2.62 | 2.55 | 2.70 | -0.09 | -3.32% | 3 | 358 | 66.43% |
| CFLT240816C00031000 | 2024-06-28 1:23PM EDT | 31.00 | 2.15 | 2.15 | 2.25 | -0.10 | -4.44% | 9 | 254 | 65.82% |
| CFLT240816C00032000 | 2024-06-28 12:54PM EDT | 32.00 | 1.78 | 1.75 | 1.90 | -0.12 | -6.32% | 9 | 1,248 | 65.19% |
| CFLT240816C00033000 | 2024-06-28 12:37PM EDT | 33.00 | 1.45 | 1.45 | 2.20 | -0.10 | -6.45% | 65 | 117 | 72.61% |
| CFLT240816C00034000 | 2024-06-28 12:27PM EDT | 34.00 | 1.19 | 1.20 | 1.30 | -0.11 | -8.46% | 66 | 51 | 64.75% |
| CFLT240816C00035000 | 2024-06-28 2:49PM EDT | 35.00 | 0.98 | 0.95 | 1.10 | -0.09 | -8.41% | 25 | 549 | 64.55% |
| CFLT240816C00036000 | 2024-06-28 12:57PM EDT | 36.00 | 0.80 | 0.75 | 0.90 | -0.10 | -11.11% | 4 | 65 | 64.06% |
| CFLT240816C00037000 | 2024-06-28 9:56AM EDT | 37.00 | 0.80 | 0.60 | 0.80 | +0.15 | +23.08% | 1 | 58 | 64.94% |
| CFLT240816C00038000 | 2024-06-28 12:57PM EDT | 38.00 | 0.55 | 0.50 | 0.60 | 0.00 | - | 6 | 86 | 64.16% |
| CFLT240816C00039000 | 2024-06-27 3:52PM EDT | 39.00 | 0.45 | 0.40 | 0.50 | 0.00 | - | 33 | 32 | 64.36% |
| CFLT240816C00040000 | 2024-06-25 11:22AM EDT | 40.00 | 0.20 | 0.30 | 0.45 | 0.00 | - | 3 | 19 | 64.94% |
| CFLT240816C00042000 | 2024-05-28 12:54PM EDT | 42.00 | 0.39 | 0.20 | 0.35 | 0.00 | - | 2 | 2 | 66.80% |
| CFLT240816C00043000 | 2024-06-28 1:23PM EDT | 43.00 | 0.20 | 0.10 | 0.30 | +0.07 | +53.85% | 40 | 1 | 65.23% |
| CFLT240816C00045000 | 2024-06-28 9:41AM EDT | 45.00 | 0.15 | 0.05 | 0.95 | +0.06 | +66.67% | 160 | 160 | 87.89% |
Opciones de ventapara16 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CFLT240816P00019000 | 2024-06-20 2:08PM EDT | 19.00 | 0.27 | 0.05 | 0.35 | 0.00 | - | - | 5 | 80.86% |
| CFLT240816P00020000 | 2024-06-24 2:47PM EDT | 20.00 | 0.25 | 0.05 | 0.45 | 0.00 | - | 2 | 27 | 77.05% |
| CFLT240816P00021000 | 2024-06-28 12:04PM EDT | 21.00 | 0.25 | 0.15 | 0.20 | -0.10 | -28.57% | 5 | 65 | 63.48% |
| CFLT240816P00022000 | 2024-06-20 1:14PM EDT | 22.00 | 0.78 | 0.25 | 0.30 | 0.00 | - | 2 | 24 | 63.28% |
| CFLT240816P00023000 | 2024-06-27 11:38AM EDT | 23.00 | 0.53 | 0.35 | 0.45 | 0.00 | - | 1 | 33 | 62.40% |
| CFLT240816P00024000 | 2024-06-27 10:38AM EDT | 24.00 | 0.84 | 0.55 | 0.65 | 0.00 | - | 3 | 23 | 62.99% |
| CFLT240816P00025000 | 2024-06-28 12:56PM EDT | 25.00 | 0.90 | 0.80 | 0.95 | 0.00 | - | 3 | 122 | 64.16% |
| CFLT240816P00026000 | 2024-06-28 11:30AM EDT | 26.00 | 1.20 | 1.05 | 1.15 | +0.07 | +6.19% | 116 | 31 | 61.82% |
| CFLT240816P00027000 | 2024-06-28 2:42PM EDT | 27.00 | 1.50 | 1.40 | 1.55 | -0.44 | -22.68% | 72 | 182 | 62.35% |
| CFLT240816P00028000 | 2024-06-27 2:11PM EDT | 28.00 | 1.95 | 1.85 | 1.95 | 0.00 | - | 3 | 81 | 62.45% |
| CFLT240816P00029000 | 2024-06-28 12:04PM EDT | 29.00 | 2.45 | 2.30 | 2.40 | +0.03 | +1.24% | 8 | 36 | 61.72% |
| CFLT240816P00030000 | 2024-06-28 3:46PM EDT | 30.00 | 3.02 | 2.80 | 2.95 | +0.12 | +4.14% | 80 | 145 | 61.28% |
| CFLT240816P00031000 | 2024-06-28 1:23PM EDT | 31.00 | 3.50 | 3.40 | 3.60 | -1.30 | -27.08% | 16 | 20 | 61.87% |
| CFLT240816P00032000 | 2024-06-28 10:08AM EDT | 32.00 | 3.88 | 4.00 | 4.20 | -0.62 | -13.78% | 1 | 12 | 60.50% |
| CFLT240816P00033000 | 2024-05-30 9:57AM EDT | 33.00 | 5.10 | 4.70 | 4.90 | 0.00 | - | 5 | 19 | 60.35% |
| CFLT240816P00034000 | 2024-05-30 10:07AM EDT | 34.00 | 6.00 | 5.40 | 5.60 | 0.00 | - | 10 | 10 | 58.89% |
| CFLT240816P00035000 | 2024-06-12 9:30AM EDT | 35.00 | 8.75 | 6.20 | 6.40 | 0.00 | - | 1 | 5 | 58.94% |
| CFLT240816P00045000 | 2024-06-07 11:54AM EDT | 45.00 | 19.08 | 15.30 | 16.20 | 0.00 | - | 1 | 1 | 76.37% |
© 2024 Yahoo. Todos los derechos reservados.