Mercados españoles abiertos en 6 hrs 52 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
1,0879 +0,0005 (+0,04%) Petróleo Brent
78,71 +0,30 (+0,38%) Bitcoin EUR
65.399,78 +515,15 (+0,79%)
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 comprapara16 de enero de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CFLT260116C00003000 | 2024-03-11 3:51PM EDT | 3.00 | 28.95 | 24.50 | 29.50 | 0.00 | - | 2 | 2 | 0.00% |
| CFLT260116C00005000 | 2024-02-13 10:52AM EDT | 5.00 | 25.50 | 24.00 | 29.00 | 0.00 | - | 1 | 0 | 0.00% |
| CFLT260116C00008000 | 2024-04-01 3:56PM EDT | 8.00 | 22.92 | 19.00 | 24.00 | 0.00 | - | 1 | 1 | 140.23% |
| CFLT260116C00010000 | 2024-05-07 12:41PM EDT | 10.00 | 19.60 | 15.50 | 20.00 | 0.00 | - | 1 | 37 | 80.03% |
| CFLT260116C00013000 | 2024-03-04 1:20PM EDT | 13.00 | 23.80 | 18.70 | 21.50 | 0.00 | - | 2 | 4 | 146.85% |
| CFLT260116C00015000 | 2024-05-23 10:28AM EDT | 15.00 | 19.80 | 13.90 | 14.80 | 0.00 | - | 2 | 199 | 74.15% |
| CFLT260116C00018000 | 2024-05-15 12:23PM EDT | 18.00 | 17.20 | 11.60 | 14.50 | 0.00 | - | 1 | 17 | 76.70% |
| CFLT260116C00020000 | 2024-05-31 3:23PM EDT | 20.00 | 10.52 | 11.00 | 13.50 | 0.00 | - | 5 | 209 | 77.50% |
| CFLT260116C00023000 | 2024-05-20 9:51AM EDT | 23.00 | 14.50 | 9.50 | 10.40 | 0.00 | - | 1 | 190 | 67.27% |
| CFLT260116C00025000 | 2024-05-31 10:05AM EDT | 25.00 | 8.70 | 8.60 | 9.00 | 0.00 | - | 11 | 858 | 63.92% |
| CFLT260116C00028000 | 2024-06-03 1:23PM EDT | 28.00 | 7.20 | 7.40 | 10.00 | 0.00 | - | 1 | 55 | 71.26% |
| CFLT260116C00030000 | 2024-06-04 10:50AM EDT | 30.00 | 6.80 | 6.60 | 9.00 | 0.00 | - | 5 | 270 | 68.74% |
| CFLT260116C00032000 | 2024-05-31 1:15PM EDT | 32.00 | 6.05 | 5.90 | 8.50 | 0.00 | - | 1 | 319 | 68.24% |
| CFLT260116C00035000 | 2024-06-04 2:23PM EDT | 35.00 | 5.05 | 5.00 | 7.50 | 0.00 | - | 5 | 268 | 66.48% |
| CFLT260116C00037000 | 2024-04-29 11:15AM EDT | 37.00 | 7.57 | 6.70 | 8.30 | 0.00 | - | 6 | 189 | 79.11% |
| CFLT260116C00040000 | 2024-05-31 9:53AM EDT | 40.00 | 4.25 | 3.80 | 4.20 | 0.00 | - | 7 | 142 | 57.08% |
| CFLT260116C00042000 | 2024-05-21 11:56AM EDT | 42.00 | 6.20 | 3.40 | 3.80 | 0.00 | - | 5 | 334 | 56.54% |
| CFLT260116C00045000 | 2024-06-05 10:21AM EDT | 45.00 | 2.95 | 2.85 | 5.30 | -0.01 | -0.34% | 1 | 364 | 63.72% |
| CFLT260116C00047000 | 2024-05-22 10:49AM EDT | 47.00 | 4.70 | 2.50 | 3.60 | 0.00 | - | 1 | 613 | 57.73% |
| CFLT260116C00050000 | 2024-05-31 11:12AM EDT | 50.00 | 2.30 | 2.10 | 4.20 | -0.30 | -11.54% | 10 | 197 | 61.45% |
Opciones de ventapara16 de enero de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CFLT260116P00005000 | 2023-11-06 4:02PM EDT | 5.00 | 0.90 | 0.00 | 1.35 | 0.00 | - | 6 | 8 | 105.08% |
| CFLT260116P00008000 | 2024-04-10 2:36PM EDT | 8.00 | 0.40 | 0.10 | 0.80 | 0.00 | - | 2 | 30 | 67.97% |
| CFLT260116P00010000 | 2024-02-07 2:15PM EDT | 10.00 | 1.10 | 0.35 | 1.60 | 0.00 | - | 1 | 31 | 70.61% |
| CFLT260116P00013000 | 2024-02-27 2:19PM EDT | 13.00 | 1.09 | 1.20 | 2.00 | 0.00 | - | 10 | 286 | 65.28% |
| CFLT260116P00015000 | 2024-05-10 2:57PM EDT | 15.00 | 1.42 | 1.10 | 3.90 | 0.00 | - | 10 | 54 | 67.63% |
| CFLT260116P00018000 | 2024-04-22 10:21AM EDT | 18.00 | 3.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CFLT260116P00020000 | 2024-05-20 3:04PM EDT | 20.00 | 2.51 | 2.15 | 3.50 | 0.00 | - | 1 | 104 | 53.81% |
| CFLT260116P00023000 | 2024-05-31 11:14AM EDT | 23.00 | 4.67 | 2.25 | 4.80 | 0.00 | - | 3 | 91 | 51.65% |
| CFLT260116P00025000 | 2024-06-05 3:33PM EDT | 25.00 | 5.60 | 5.40 | 5.80 | +0.68 | +13.82% | 21 | 263 | 50.46% |
| CFLT260116P00028000 | 2024-06-03 3:06PM EDT | 28.00 | 7.60 | 5.20 | 9.50 | 0.00 | - | 2 | 87 | 64.60% |
| CFLT260116P00030000 | 2024-05-08 10:42AM EDT | 30.00 | 7.60 | 6.50 | 8.40 | 0.00 | - | 2 | 37 | 45.61% |
| CFLT260116P00032000 | 2024-05-17 9:53AM EDT | 32.00 | 7.60 | 9.00 | 12.00 | 0.00 | - | 1 | 87 | 50.62% |
| CFLT260116P00035000 | 2024-05-24 9:50AM EDT | 35.00 | 9.70 | 9.00 | 11.90 | 0.00 | - | 2 | 25 | 44.04% |
| CFLT260116P00037000 | 2024-05-07 9:57AM EDT | 37.00 | 13.20 | 12.90 | 13.30 | 0.00 | - | 3 | 53 | 42.48% |
| CFLT260116P00040000 | 2024-04-12 9:46AM EDT | 40.00 | 14.50 | 13.80 | 16.50 | 0.00 | - | 19 | 13 | 48.23% |
| CFLT260116P00042000 | 2024-05-10 12:13PM EDT | 42.00 | 14.90 | 16.80 | 18.30 | 0.00 | - | 1 | 17 | 49.10% |
| CFLT260116P00045000 | 2023-11-02 3:00PM EDT | 45.00 | 29.18 | 21.90 | 23.30 | 0.00 | - | 4 | 2 | 62.89% |
| CFLT260116P00050000 | 2023-11-03 3:14PM EDT | 50.00 | 32.50 | 26.30 | 28.60 | 0.00 | - | 1 | 0 | 66.82% |
© 2024 Yahoo. Todos los derechos reservados.