Mercados españoles cerrados en 3 hrs 57 min
IBEX 35
10.900,90 +46,50 (+0,43%) Euro Stoxx 50
4.910,86 -10,36 (-0,21%) Dólar/Euro
1,0702 -0,0016 (-0,15%) Petróleo Brent
84,00 +0,56 (+0,67%) Oro
2.309,40 -1,60 (-0,07%) Bitcoin EUR
54.329,79 +599,96 (+1,12%)
Cloudflare, Inc. (NET)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Antes de la apertura:
Opciones de comprapara10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240510C00055000 | 2024-05-01 9:37AM EDT | 55.00 | 33.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NET240510C00065000 | 2024-04-29 9:44AM EDT | 65.00 | 24.25 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 0.00% |
| NET240510C00070000 | 2024-04-19 2:13PM EDT | 70.00 | 15.40 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| NET240510C00075000 | 2024-05-01 10:10AM EDT | 75.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| NET240510C00078000 | 2024-04-30 12:21PM EDT | 78.00 | 13.90 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 0.00% |
| NET240510C00079000 | 2024-05-01 11:14AM EDT | 79.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | 3 | 11 | 0.00% |
| NET240510C00080000 | 2024-05-01 10:27AM EDT | 80.00 | 11.13 | 0.00 | 0.00 | 0.00 | - | 3 | 40 | 0.00% |
| NET240510C00081000 | 2024-04-26 11:11AM EDT | 81.00 | 11.06 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| NET240510C00082000 | 2024-04-23 12:20PM EDT | 82.00 | 9.75 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| NET240510C00083000 | 2024-04-30 1:46PM EDT | 83.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 4 | 9 | 0.00% |
| NET240510C00084000 | 2024-04-26 10:16AM EDT | 84.00 | 8.95 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 0.00% |
| NET240510C00085000 | 2024-04-26 2:27PM EDT | 85.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 4 | 45 | 0.00% |
| NET240510C00086000 | 2024-05-01 2:31PM EDT | 86.00 | 8.12 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 0.00% |
| NET240510C00087000 | 2024-05-01 11:40AM EDT | 87.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | 102 | 136 | 0.00% |
| NET240510C00088000 | 2024-05-01 2:15PM EDT | 88.00 | 7.09 | 0.00 | 0.00 | 0.00 | - | 51 | 115 | 0.00% |
| NET240510C00089000 | 2024-05-01 3:59PM EDT | 89.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 35 | 138 | 1.56% |
| NET240510C00090000 | 2024-05-01 3:54PM EDT | 90.00 | 6.24 | 0.00 | 0.00 | 0.00 | - | 365 | 526 | 3.13% |
| NET240510C00091000 | 2024-05-01 3:08PM EDT | 91.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 13 | 114 | 6.25% |
| NET240510C00092000 | 2024-05-01 3:14PM EDT | 92.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 11 | 595 | 6.25% |
| NET240510C00093000 | 2024-05-01 3:04PM EDT | 93.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 18 | 140 | 6.25% |
| NET240510C00094000 | 2024-05-01 3:05PM EDT | 94.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 13 | 58 | 12.50% |
| NET240510C00095000 | 2024-05-01 3:55PM EDT | 95.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 21 | 210 | 12.50% |
| NET240510C00096000 | 2024-05-01 3:51PM EDT | 96.00 | 3.98 | 0.00 | 0.00 | 0.00 | - | 36 | 107 | 12.50% |
| NET240510C00097000 | 2024-05-01 3:12PM EDT | 97.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 6 | 52 | 12.50% |
| NET240510C00098000 | 2024-05-01 3:59PM EDT | 98.00 | 3.29 | 0.00 | 0.00 | 0.00 | - | 38 | 39 | 12.50% |
| NET240510C00099000 | 2024-05-01 3:59PM EDT | 99.00 | 3.11 | 0.00 | 0.00 | 0.00 | - | 343 | 362 | 12.50% |
| NET240510C00100000 | 2024-05-01 3:59PM EDT | 100.00 | 2.77 | 0.00 | 0.00 | 0.00 | - | 113 | 287 | 25.00% |
| NET240510C00101000 | 2024-05-01 2:59PM EDT | 101.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 17 | 17 | 25.00% |
| NET240510C00102000 | 2024-05-01 3:52PM EDT | 102.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 19 | 25 | 25.00% |
| NET240510C00103000 | 2024-05-01 3:59PM EDT | 103.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 68 | 97 | 25.00% |
| NET240510C00104000 | 2024-05-01 1:12PM EDT | 104.00 | 1.77 | 0.00 | 0.00 | 0.00 | - | 44 | 44 | 25.00% |
| NET240510C00105000 | 2024-05-01 3:49PM EDT | 105.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 35 | 148 | 25.00% |
| NET240510C00106000 | 2024-05-01 3:51PM EDT | 106.00 | 1.66 | 0.00 | 0.00 | 0.00 | - | 12 | 62 | 25.00% |
| NET240510C00107000 | 2024-05-01 12:40PM EDT | 107.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 47 | 86 | 25.00% |
| NET240510C00108000 | 2024-05-01 2:42PM EDT | 108.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 21 | 62 | 25.00% |
| NET240510C00109000 | 2024-05-01 12:40PM EDT | 109.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 3 | 72 | 25.00% |
| NET240510C00110000 | 2024-05-01 3:58PM EDT | 110.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 31 | 190 | 25.00% |
| NET240510C00115000 | 2024-05-01 3:34PM EDT | 115.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 4 | 33 | 50.00% |
| NET240510C00120000 | 2024-05-01 3:20PM EDT | 120.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 88 | 91 | 50.00% |
| NET240510C00125000 | 2024-05-01 1:17PM EDT | 125.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 5 | 9 | 50.00% |
| NET240510C00130000 | 2024-05-01 1:12PM EDT | 130.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 10 | 13 | 50.00% |
| NET240510C00140000 | 2024-04-26 2:09PM EDT | 140.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 50.00% |
Opciones de ventapara10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240510P00050000 | 2024-05-01 3:05PM EDT | 50.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 51 | 50.00% |
| NET240510P00055000 | 2024-05-01 1:16PM EDT | 55.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 9 | 23 | 50.00% |
| NET240510P00060000 | 2024-05-01 1:16PM EDT | 60.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5 | 123 | 50.00% |
| NET240510P00065000 | 2024-05-01 3:53PM EDT | 65.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 34 | 60 | 50.00% |
| NET240510P00070000 | 2024-05-01 3:58PM EDT | 70.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 263 | 10,159 | 25.00% |
| NET240510P00074000 | 2024-05-01 3:52PM EDT | 74.00 | 1.69 | 0.00 | 0.00 | 0.00 | - | 637 | 871 | 25.00% |
| NET240510P00075000 | 2024-05-01 3:59PM EDT | 75.00 | 2.02 | 0.00 | 0.00 | 0.00 | - | 38 | 957 | 25.00% |
| NET240510P00076000 | 2024-05-01 3:59PM EDT | 76.00 | 2.26 | 0.00 | 0.00 | 0.00 | - | 22 | 134 | 25.00% |
| NET240510P00077000 | 2024-05-01 3:59PM EDT | 77.00 | 2.63 | 0.00 | 0.00 | 0.00 | - | 60 | 66 | 25.00% |
| NET240510P00078000 | 2024-05-01 3:03PM EDT | 78.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 2 | 57 | 25.00% |
| NET240510P00079000 | 2024-04-30 11:32AM EDT | 79.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 12.50% |
| NET240510P00080000 | 2024-05-01 10:21AM EDT | 80.00 | 2.69 | 0.00 | 0.00 | 0.00 | - | 37 | 293 | 12.50% |
| NET240510P00081000 | 2024-05-01 10:23AM EDT | 81.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 12.50% |
| NET240510P00082000 | 2024-05-01 3:09PM EDT | 82.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 12.50% |
| NET240510P00083000 | 2024-05-01 1:12PM EDT | 83.00 | 4.83 | 0.00 | 0.00 | 0.00 | - | 1 | 68 | 12.50% |
| NET240510P00084000 | 2024-04-30 10:40AM EDT | 84.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 8 | 17 | 6.25% |
| NET240510P00085000 | 2024-05-01 3:50PM EDT | 85.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 23 | 57 | 6.25% |
| NET240510P00086000 | 2024-05-01 9:31AM EDT | 86.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 1 | 75 | 3.13% |
| NET240510P00087000 | 2024-05-01 1:35PM EDT | 87.00 | 6.52 | 0.00 | 0.00 | 0.00 | - | 24 | 111 | 1.56% |
| NET240510P00088000 | 2024-05-01 3:53PM EDT | 88.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 44 | 246 | 0.20% |
| NET240510P00089000 | 2024-05-01 3:55PM EDT | 89.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 10 | 230 | 0.00% |
| NET240510P00090000 | 2024-05-01 3:43PM EDT | 90.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 9 | 117 | 0.00% |
| NET240510P00091000 | 2024-05-01 2:03PM EDT | 91.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 18 | 108 | 0.00% |
| NET240510P00092000 | 2024-04-30 3:00PM EDT | 92.00 | 9.25 | 0.00 | 0.00 | 0.00 | - | 30 | 75 | 0.00% |
| NET240510P00093000 | 2024-04-30 10:31AM EDT | 93.00 | 7.65 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| NET240510P00094000 | 2024-04-19 3:55PM EDT | 94.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 13 | 18 | 0.00% |
| NET240510P00095000 | 2024-05-01 3:21PM EDT | 95.00 | 9.79 | 0.00 | 0.00 | 0.00 | - | 1 | 92 | 0.00% |
| NET240510P00096000 | 2024-05-01 11:54AM EDT | 96.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 0.00% |
| NET240510P00097000 | 2024-04-30 12:31PM EDT | 97.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 9 | 12 | 0.00% |
| NET240510P00098000 | 2024-04-11 10:08AM EDT | 98.00 | 9.46 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| NET240510P00099000 | 2024-04-30 12:36PM EDT | 99.00 | 13.05 | 0.00 | 0.00 | 0.00 | - | 18 | 16 | 0.00% |
| NET240510P00100000 | 2024-04-30 12:31PM EDT | 100.00 | 13.55 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 0.00% |
| NET240510P00101000 | 2024-04-02 12:23PM EDT | 101.00 | 11.65 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| NET240510P00102000 | 2024-04-23 10:30AM EDT | 102.00 | 15.90 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| NET240510P00105000 | 2024-04-15 3:34PM EDT | 105.00 | 16.55 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| NET240510P00106000 | 2024-04-30 11:11AM EDT | 106.00 | 17.10 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| NET240510P00107000 | 2024-04-11 3:42PM EDT | 107.00 | 14.30 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| NET240510P00108000 | 2024-04-26 10:17AM EDT | 108.00 | 20.25 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.