Mercados españoles cerrados
IBEX 35
10.854,70 -17,30 (-0,16%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dólar/Euro
1,0765 +0,0038 (+0,36%) Petróleo Brent
82,82 -0,85 (-1,02%) Oro
2.310,10 +0,50 (+0,02%) Bitcoin EUR
59.517,41 +4.602,30 (+8,38%)
Cloudflare, Inc. (NET)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240524C00065000 | 2024-05-03 3:50PM EDT | 65.00 | 9.80 | 9.55 | 11.00 | -15.12 | -60.67% | 22 | 2 | 58.59% |
| NET240524C00075000 | 2024-05-03 3:15PM EDT | 75.00 | 2.70 | 2.72 | 2.96 | -19.95 | -88.08% | 156 | 4 | 45.51% |
| NET240524C00077000 | 2024-05-03 12:26PM EDT | 77.00 | 1.70 | 1.88 | 2.81 | -10.50 | -86.07% | 8 | 20 | 54.93% |
| NET240524C00079000 | 2024-05-03 12:00PM EDT | 79.00 | 1.20 | 1.28 | 2.37 | -10.40 | -89.66% | 5 | 14 | 50.12% |
| NET240524C00080000 | 2024-05-03 3:47PM EDT | 80.00 | 1.05 | 1.00 | 1.22 | -11.35 | -91.53% | 89 | 7 | 44.56% |
| NET240524C00081000 | 2024-05-03 3:08PM EDT | 81.00 | 0.92 | 0.86 | 1.94 | -11.12 | -92.36% | 35 | 12 | 51.56% |
| NET240524C00082000 | 2024-05-03 1:04PM EDT | 82.00 | 0.58 | 0.71 | 0.92 | -10.62 | -94.82% | 5 | 20 | 46.48% |
| NET240524C00083000 | 2024-05-03 12:14PM EDT | 83.00 | 0.50 | 0.57 | 0.70 | -10.13 | -95.30% | 17 | 18 | 45.26% |
| NET240524C00084000 | 2024-05-03 11:32AM EDT | 84.00 | 0.43 | 0.43 | 0.67 | -9.47 | -95.66% | 4 | 19 | 47.71% |
| NET240524C00085000 | 2024-05-03 3:38PM EDT | 85.00 | 0.37 | 0.38 | 0.63 | -10.08 | -96.46% | 63 | 63 | 49.76% |
| NET240524C00086000 | 2024-05-03 12:17PM EDT | 86.00 | 0.25 | 0.30 | 0.93 | -8.50 | -97.14% | 3 | 4 | 52.25% |
| NET240524C00087000 | 2024-05-03 11:17AM EDT | 87.00 | 0.25 | 0.23 | 0.28 | -7.85 | -96.91% | 3 | 3 | 44.82% |
| NET240524C00088000 | 2024-05-03 9:41AM EDT | 88.00 | 0.50 | 0.19 | 0.23 | -7.71 | -93.91% | 2 | 14 | 45.22% |
| NET240524C00089000 | 2024-05-03 3:34PM EDT | 89.00 | 0.16 | 0.15 | 0.57 | -6.98 | -97.76% | 3 | 34 | 52.64% |
| NET240524C00090000 | 2024-05-03 2:01PM EDT | 90.00 | 0.19 | 0.06 | 0.28 | -6.65 | -97.22% | 13 | 82 | 51.95% |
| NET240524C00091000 | 2024-05-02 3:15PM EDT | 91.00 | 6.25 | 0.05 | 0.82 | 0.00 | - | 41 | 55 | 60.06% |
| NET240524C00092000 | 2024-05-03 1:35PM EDT | 92.00 | 0.19 | 0.06 | 0.35 | -5.71 | -96.78% | 2 | 18 | 52.93% |
| NET240524C00093000 | 2024-05-03 1:10PM EDT | 93.00 | 0.30 | 0.05 | 0.29 | -5.52 | -94.85% | 3 | 11 | 53.13% |
| NET240524C00094000 | 2024-05-03 3:34PM EDT | 94.00 | 0.12 | 0.03 | 0.19 | -4.87 | -97.60% | 4 | 4 | 50.98% |
| NET240524C00095000 | 2024-05-03 10:39AM EDT | 95.00 | 0.10 | 0.03 | 0.20 | -4.70 | -97.92% | 11 | 19 | 53.32% |
| NET240524C00096000 | 2024-04-30 3:18PM EDT | 96.00 | 4.45 | 0.02 | 1.31 | 0.00 | - | 2 | 18 | 79.15% |
| NET240524C00097000 | 2024-05-03 3:07PM EDT | 97.00 | 0.07 | 0.01 | 0.69 | -4.18 | -98.35% | 9 | 14 | 70.12% |
| NET240524C00098000 | 2024-04-29 1:12PM EDT | 98.00 | 3.80 | 0.01 | 1.30 | 0.00 | - | 1 | 7 | 83.35% |
| NET240524C00099000 | 2024-05-03 11:47AM EDT | 99.00 | 0.05 | 0.01 | 0.76 | -3.55 | -98.61% | 2 | 28 | 75.68% |
| NET240524C00100000 | 2024-05-02 3:49PM EDT | 100.00 | 0.04 | 0.02 | 0.35 | -3.16 | -98.75% | 1 | 65 | 67.38% |
| NET240524C00101000 | 2024-05-02 11:10AM EDT | 101.00 | 3.30 | 0.01 | 1.29 | 0.00 | - | 24 | 21 | 89.65% |
| NET240524C00102000 | 2024-05-02 2:53PM EDT | 102.00 | 2.79 | 0.00 | 1.29 | 0.00 | - | 2 | 6 | 91.60% |
| NET240524C00103000 | 2024-05-03 11:30AM EDT | 103.00 | 0.16 | 0.01 | 0.30 | -2.74 | -94.48% | 9 | 59 | 70.61% |
| NET240524C00104000 | 2024-05-02 2:51PM EDT | 104.00 | 2.37 | 0.00 | 1.28 | 0.00 | - | 2 | 15 | 95.51% |
| NET240524C00105000 | 2024-05-03 11:32AM EDT | 105.00 | 1.55 | 0.00 | 0.55 | -0.75 | -32.61% | 1 | 36 | 81.74% |
| NET240524C00106000 | 2024-05-02 1:07PM EDT | 106.00 | 2.13 | 0.00 | 1.20 | 0.00 | - | 6 | 3 | 97.95% |
| NET240524C00107000 | 2024-05-03 2:47PM EDT | 107.00 | 0.14 | 0.00 | 0.14 | -1.79 | -92.75% | 4 | 56 | 68.56% |
| NET240524C00108000 | 2024-05-02 3:33PM EDT | 108.00 | 1.54 | 0.00 | 1.28 | 0.00 | - | 4 | 373 | 103.22% |
| NET240524C00110000 | 2024-05-02 3:17PM EDT | 110.00 | 0.13 | 0.00 | 0.38 | -1.32 | -91.03% | 2 | 104 | 84.77% |
| NET240524C00115000 | 2024-04-29 10:14AM EDT | 115.00 | 1.02 | 0.00 | 0.30 | 0.00 | - | 1 | 11 | 89.06% |
| NET240524C00120000 | 2024-04-30 10:44AM EDT | 120.00 | 0.80 | 0.00 | 0.30 | 0.00 | - | 4 | 164 | 96.09% |
| NET240524C00125000 | 2024-05-03 11:01AM EDT | 125.00 | 0.05 | 0.00 | 0.27 | -0.37 | -88.10% | 44 | 45 | 101.17% |
| NET240524C00130000 | 2024-04-17 10:33AM EDT | 130.00 | 0.49 | 0.00 | 1.27 | 0.00 | - | 1 | 1 | 139.11% |
| NET240524C00140000 | 2024-05-02 3:57PM EDT | 140.00 | 0.37 | 0.00 | 1.44 | 0.00 | - | 41 | 41 | 156.54% |
Opciones de ventapara24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240524P00060000 | 2024-05-03 3:28PM EDT | 60.00 | 0.12 | 0.05 | 0.14 | -0.17 | -58.62% | 49 | 34 | 51.76% |
| NET240524P00065000 | 2024-05-03 3:31PM EDT | 65.00 | 0.41 | 0.21 | 0.39 | -0.16 | -28.07% | 280 | 34 | 45.41% |
| NET240524P00070000 | 2024-05-03 3:55PM EDT | 70.00 | 1.29 | 1.19 | 1.34 | +0.25 | +24.04% | 107 | 171 | 44.14% |
| NET240524P00075000 | 2024-05-03 2:30PM EDT | 75.00 | 3.46 | 3.15 | 3.35 | +1.64 | +90.11% | 71 | 536 | 42.55% |
| NET240524P00076000 | 2024-05-03 12:47PM EDT | 76.00 | 4.71 | 3.75 | 4.00 | +2.03 | +75.75% | 5 | 7 | 43.60% |
| NET240524P00077000 | 2024-05-01 3:30PM EDT | 77.00 | 4.55 | 3.35 | 5.60 | +2.10 | +85.71% | 1 | 13 | 57.64% |
| NET240524P00078000 | 2024-05-03 1:51PM EDT | 78.00 | 5.95 | 5.00 | 5.40 | +2.83 | +90.71% | 8 | 5 | 45.17% |
| NET240524P00079000 | 2024-05-03 3:04PM EDT | 79.00 | 6.04 | 5.65 | 6.35 | +2.14 | +54.87% | 3 | 9 | 48.98% |
| NET240524P00080000 | 2024-05-03 12:46PM EDT | 80.00 | 6.77 | 6.45 | 6.70 | +3.37 | +99.12% | 3 | 63 | 42.48% |
| NET240524P00081000 | 2024-05-02 12:06PM EDT | 81.00 | 4.65 | 7.25 | 7.70 | 0.00 | - | 4 | 17 | 46.29% |
| NET240524P00082000 | 2024-05-01 11:32AM EDT | 82.00 | 9.39 | 6.45 | 8.40 | +4.64 | +97.68% | 1 | 16 | 44.09% |
| NET240524P00083000 | 2024-05-03 1:35PM EDT | 83.00 | 10.55 | 8.20 | 9.50 | +6.30 | +148.24% | 27 | 11 | 49.51% |
| NET240524P00084000 | 2024-05-02 12:33PM EDT | 84.00 | 10.23 | 9.30 | 10.20 | +4.15 | +68.26% | 6 | 29 | 46.05% |
| NET240524P00085000 | 2024-05-03 3:47PM EDT | 85.00 | 11.11 | 10.35 | 11.65 | +5.54 | +99.46% | 6 | 35 | 59.08% |
| NET240524P00086000 | 2024-05-03 11:09AM EDT | 86.00 | 12.10 | 10.65 | 13.65 | +6.05 | +100.00% | 15 | 67 | 50.59% |
| NET240524P00087000 | 2024-05-03 11:43AM EDT | 87.00 | 13.32 | 11.10 | 14.00 | +7.02 | +111.43% | 19 | 83 | 72.46% |
| NET240524P00088000 | 2024-05-03 1:35PM EDT | 88.00 | 15.28 | 11.95 | 14.30 | +8.13 | +113.71% | 60 | 19 | 60.06% |
| NET240524P00089000 | 2024-05-03 12:47PM EDT | 89.00 | 16.00 | 13.15 | 16.00 | +8.05 | +101.26% | 5 | 14 | 78.61% |
| NET240524P00090000 | 2024-05-03 12:23PM EDT | 90.00 | 16.50 | 15.20 | 16.75 | +7.30 | +79.35% | 11 | 151 | 55.57% |
| NET240524P00091000 | 2024-05-01 12:02PM EDT | 91.00 | 9.60 | 15.85 | 18.55 | 0.00 | - | 1 | 17 | 65.23% |
| NET240524P00092000 | 2024-05-03 11:11AM EDT | 92.00 | 18.66 | 16.70 | 19.70 | +10.56 | +130.37% | 4 | 29 | 67.68% |
| NET240524P00093000 | 2024-05-03 11:12AM EDT | 93.00 | 19.79 | 18.05 | 19.85 | +9.39 | +90.29% | 2 | 5 | 61.57% |
| NET240524P00094000 | 2024-04-25 9:31AM EDT | 94.00 | 12.23 | 18.25 | 20.60 | 0.00 | - | 1 | 2 | 83.50% |
| NET240524P00095000 | 2024-05-03 10:53AM EDT | 95.00 | 21.00 | 19.35 | 22.50 | +8.90 | +73.55% | 2 | 6 | 64.89% |
| NET240524P00096000 | 2024-05-03 11:43AM EDT | 96.00 | 22.30 | 20.55 | 22.60 | +10.15 | +83.54% | 5 | 12 | 88.48% |
| NET240524P00097000 | 2024-04-15 10:08AM EDT | 97.00 | 9.85 | 21.05 | 23.70 | 0.00 | - | 1 | 23 | 93.46% |
| NET240524P00098000 | 2024-05-03 11:43AM EDT | 98.00 | 24.03 | 22.10 | 24.70 | +8.80 | +57.78% | 1 | 1 | 95.85% |
| NET240524P00099000 | 2024-04-08 9:31AM EDT | 99.00 | 9.73 | 24.10 | 25.95 | 0.00 | - | 20 | 25 | 77.34% |
| NET240524P00102000 | 2024-04-04 12:22PM EDT | 102.00 | 11.35 | 26.05 | 29.20 | 0.00 | - | 6 | 6 | 53.52% |
© 2024 Yahoo. Todos los derechos reservados.