Mercados españoles abiertos en 7 hrs 37 min
S&P 500
5.354,03 +62,69 (+1,18%) Nasdaq
17.187,90 +330,86 (+1,96%) NIKKEI 225
38.490,17 -347,29 (-0,89%) Dólar/Euro
1,0877 +0,0002 (+0,02%) Petróleo Brent
78,70 +0,29 (+0,37%) Bitcoin EUR
65.447,50 +600,05 (+0,93%)
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 comprapara18 de octubre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CFLT241018C00008000 | 2024-02-08 10:51AM EDT | 8.00 | 23.40 | 23.30 | 26.90 | 0.00 | - | 10 | 10 | 554.49% |
| CFLT241018C00010000 | 2024-04-15 1:50PM EDT | 10.00 | 18.90 | 21.40 | 24.20 | 0.00 | - | 1 | 11 | 393.36% |
| CFLT241018C00015000 | 2024-05-02 3:24PM EDT | 15.00 | 13.84 | 10.90 | 13.30 | 0.00 | - | 3 | 16 | 86.08% |
| CFLT241018C00018000 | 2024-04-18 11:21AM EDT | 18.00 | 11.30 | 14.30 | 16.30 | 0.00 | - | 20 | 30 | 212.60% |
| CFLT241018C00020000 | 2024-05-21 9:51AM EDT | 20.00 | 12.64 | 6.40 | 8.30 | 0.00 | - | 10 | 440 | 57.67% |
| CFLT241018C00023000 | 2024-05-03 10:20AM EDT | 23.00 | 7.90 | 5.10 | 5.30 | 0.00 | - | 1 | 69 | 54.35% |
| CFLT241018C00024000 | 2024-06-05 2:21PM EDT | 24.00 | 4.90 | 4.70 | 5.20 | +0.60 | +13.95% | 2 | 337 | 59.86% |
| CFLT241018C00025000 | 2024-06-05 3:02PM EDT | 25.00 | 4.30 | 4.20 | 4.40 | +0.44 | +11.40% | 5 | 239 | 57.52% |
| CFLT241018C00026000 | 2024-06-03 11:04AM EDT | 26.00 | 3.50 | 3.70 | 3.90 | 0.00 | - | 1 | 103 | 57.03% |
| CFLT241018C00027000 | 2024-06-04 10:58AM EDT | 27.00 | 3.30 | 3.20 | 3.40 | 0.00 | - | 11 | 36 | 55.84% |
| CFLT241018C00028000 | 2024-06-04 10:34AM EDT | 28.00 | 2.90 | 2.85 | 3.00 | 0.00 | - | 14 | 57 | 55.98% |
| CFLT241018C00029000 | 2024-05-29 9:53AM EDT | 29.00 | 4.20 | 2.45 | 2.60 | 0.00 | - | 1 | 39 | 55.13% |
| CFLT241018C00030000 | 2024-06-05 2:45PM EDT | 30.00 | 2.25 | 2.00 | 2.30 | +0.35 | +18.42% | 5 | 152 | 54.05% |
| CFLT241018C00031000 | 2024-06-03 10:46AM EDT | 31.00 | 1.90 | 1.85 | 2.00 | 0.00 | - | 2 | 50 | 54.83% |
| CFLT241018C00032000 | 2024-05-30 3:08PM EDT | 32.00 | 2.00 | 1.50 | 1.70 | 0.00 | - | 33 | 523 | 53.42% |
| CFLT241018C00033000 | 2024-06-04 12:27PM EDT | 33.00 | 1.34 | 1.35 | 1.50 | 0.00 | - | 2 | 159 | 54.05% |
| CFLT241018C00034000 | 2024-05-30 3:30PM EDT | 34.00 | 1.52 | 1.15 | 1.30 | 0.00 | - | 35 | 129 | 53.81% |
| CFLT241018C00035000 | 2024-06-04 9:30AM EDT | 35.00 | 1.00 | 1.00 | 1.15 | 0.00 | - | 3 | 1,166 | 54.05% |
| CFLT241018C00036000 | 2024-05-30 3:30PM EDT | 36.00 | 1.08 | 0.85 | 1.00 | 0.00 | - | 2 | 73 | 53.91% |
| CFLT241018C00037000 | 2024-05-22 3:41PM EDT | 37.00 | 2.30 | 0.70 | 0.85 | 0.00 | - | 3 | 386 | 53.32% |
| CFLT241018C00038000 | 2024-06-05 1:41PM EDT | 38.00 | 0.65 | 0.60 | 0.75 | -0.60 | -48.00% | 1 | 310 | 53.47% |
| CFLT241018C00039000 | 2024-05-31 11:41AM EDT | 39.00 | 0.63 | 0.50 | 0.65 | 0.00 | - | 1 | 35 | 53.27% |
| CFLT241018C00040000 | 2024-06-03 9:45AM EDT | 40.00 | 0.50 | 0.45 | 0.55 | 0.00 | - | 20 | 739 | 53.42% |
| CFLT241018C00041000 | 2024-05-13 9:39AM EDT | 41.00 | 1.00 | 0.35 | 0.50 | 0.00 | - | 1 | 129 | 53.27% |
| CFLT241018C00042000 | 2024-05-31 10:07AM EDT | 42.00 | 0.35 | 0.30 | 0.40 | 0.00 | - | 3 | 459 | 52.73% |
| CFLT241018C00043000 | 2024-06-05 3:45PM EDT | 43.00 | 0.35 | 0.25 | 0.35 | 0.00 | - | 5 | 41 | 52.73% |
| CFLT241018C00044000 | 2024-05-10 1:29PM EDT | 44.00 | 0.80 | 0.20 | 0.60 | 0.00 | - | 1 | 22 | 58.20% |
| CFLT241018C00045000 | 2024-05-30 3:43PM EDT | 45.00 | 0.35 | 0.20 | 0.30 | 0.00 | - | 46 | 2,207 | 54.10% |
| CFLT241018C00050000 | 2024-05-31 1:53PM EDT | 50.00 | 0.15 | 0.05 | 1.05 | 0.00 | - | 32 | 333 | 73.44% |
Opciones de ventapara18 de octubre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CFLT241018P00010000 | 2024-05-09 9:30AM EDT | 10.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | 1 | 1 | 129.69% |
| CFLT241018P00013000 | 2024-05-02 12:09PM EDT | 13.00 | 0.37 | 0.05 | 2.25 | 0.00 | - | 5 | 394 | 119.73% |
| CFLT241018P00015000 | 2024-04-01 10:49AM EDT | 15.00 | 0.40 | 0.30 | 0.40 | 0.00 | - | 1 | 180 | 69.24% |
| CFLT241018P00018000 | 2024-05-30 11:10AM EDT | 18.00 | 0.29 | 0.40 | 0.50 | 0.00 | - | 3 | 47 | 54.54% |
| CFLT241018P00020000 | 2024-06-04 11:29AM EDT | 20.00 | 0.85 | 0.70 | 0.85 | 0.00 | - | 9 | 221 | 52.20% |
| CFLT241018P00023000 | 2024-06-05 12:55PM EDT | 23.00 | 1.65 | 1.55 | 1.70 | -0.05 | -2.94% | 12 | 4,810 | 50.39% |
| CFLT241018P00024000 | 2024-06-05 1:01PM EDT | 24.00 | 2.05 | 1.95 | 2.05 | +0.40 | +24.24% | 17 | 8 | 50.59% |
| CFLT241018P00025000 | 2024-06-04 10:42AM EDT | 25.00 | 2.55 | 2.35 | 2.50 | 0.00 | - | 11 | 76 | 50.32% |
| CFLT241018P00026000 | 2024-06-05 1:19PM EDT | 26.00 | 2.95 | 2.90 | 3.00 | -0.15 | -4.84% | 5 | 97 | 50.02% |
| CFLT241018P00027000 | 2024-06-05 12:23PM EDT | 27.00 | 3.60 | 3.40 | 3.50 | 0.00 | - | 9 | 72 | 48.98% |
| CFLT241018P00028000 | 2024-06-05 12:30PM EDT | 28.00 | 4.20 | 4.00 | 4.10 | -0.15 | -3.45% | 14 | 45 | 48.76% |
| CFLT241018P00029000 | 2024-06-05 11:47AM EDT | 29.00 | 4.80 | 4.40 | 4.80 | -0.30 | -5.88% | 32 | 179 | 49.41% |
| CFLT241018P00030000 | 2024-05-31 12:24PM EDT | 30.00 | 5.50 | 5.20 | 5.40 | 0.00 | - | 3 | 184 | 47.78% |
| CFLT241018P00031000 | 2024-06-04 9:38AM EDT | 31.00 | 6.30 | 5.70 | 6.10 | 0.00 | - | 17 | 72 | 47.10% |
| CFLT241018P00032000 | 2024-05-30 3:29PM EDT | 32.00 | 6.00 | 6.10 | 6.90 | 0.00 | - | 1 | 220 | 47.51% |
| CFLT241018P00033000 | 2024-06-03 12:51PM EDT | 33.00 | 8.08 | 7.20 | 8.20 | 0.00 | - | 1 | 101 | 56.45% |
| CFLT241018P00034000 | 2024-04-29 3:00PM EDT | 34.00 | 7.70 | 5.50 | 5.70 | 0.00 | - | 1 | 120 | 0.00% |
| CFLT241018P00035000 | 2024-05-30 3:08PM EDT | 35.00 | 8.40 | 8.80 | 9.60 | 0.00 | - | 1 | 111 | 51.76% |
| CFLT241018P00036000 | 2024-04-15 10:08AM EDT | 36.00 | 9.40 | 6.60 | 6.80 | 0.00 | - | 4 | 10 | 0.00% |
| CFLT241018P00037000 | 2024-05-15 2:54PM EDT | 37.00 | 7.00 | 10.40 | 11.60 | 0.00 | - | 60 | 90 | 57.42% |
| CFLT241018P00038000 | 2024-04-24 9:52AM EDT | 38.00 | 10.60 | 8.50 | 9.20 | 0.00 | - | 7 | 35 | 0.00% |
| CFLT241018P00039000 | 2024-05-24 3:34PM EDT | 39.00 | 9.40 | 11.60 | 12.90 | 0.00 | - | 1 | 61 | 43.46% |
| CFLT241018P00040000 | 2024-05-02 9:56AM EDT | 40.00 | 13.00 | 12.60 | 15.30 | 0.00 | - | 1 | 9 | 79.25% |
| CFLT241018P00041000 | 2024-05-03 9:59AM EDT | 41.00 | 13.20 | 14.60 | 15.40 | 0.00 | - | 1 | 19 | 51.17% |
| CFLT241018P00042000 | 2024-04-25 10:17AM EDT | 42.00 | 14.30 | 11.90 | 13.30 | 0.00 | - | 1 | 28 | 0.00% |
| CFLT241018P00043000 | 2024-03-27 9:56AM EDT | 43.00 | 13.20 | 14.10 | 14.40 | 0.00 | - | 29 | 29 | 0.00% |
| CFLT241018P00044000 | 2024-05-16 12:00PM EDT | 44.00 | 12.40 | 16.20 | 18.20 | 0.00 | - | 1 | 0 | 63.38% |
| CFLT241018P00045000 | 2024-05-28 9:54AM EDT | 45.00 | 14.80 | 17.00 | 19.40 | 0.00 | - | 33 | 0 | 70.80% |
| CFLT241018P00050000 | 2024-04-12 10:18AM EDT | 50.00 | 20.50 | 20.00 | 20.70 | 0.00 | - | 5 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.