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
82,32 -0,71 (-0,86%) Oro
2.310,10 +0,50 (+0,02%) Bitcoin EUR
59.114,38 +1.931,48 (+3,38%)
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 comprapara31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240531C00065000 | 2024-04-26 3:58PM EDT | 65.00 | 24.04 | 8.40 | 11.35 | 0.00 | - | 3 | 5 | 70.29% |
| NET240531C00070000 | 2024-05-03 3:59PM EDT | 70.00 | 6.45 | 6.25 | 7.35 | -13.45 | -67.59% | 44 | 8 | 53.22% |
| NET240531C00075000 | 2024-05-03 3:55PM EDT | 75.00 | 3.60 | 3.55 | 3.85 | -11.40 | -76.00% | 215 | 10 | 50.24% |
| NET240531C00080000 | 2024-05-03 3:59PM EDT | 80.00 | 1.81 | 1.71 | 1.89 | -8.04 | -81.62% | 287 | 0 | 48.07% |
| NET240531C00082000 | 2024-05-03 3:52PM EDT | 82.00 | 1.25 | 1.21 | 1.47 | -9.59 | -88.47% | 62 | 2 | 49.00% |
| NET240531C00083000 | 2024-05-03 11:48AM EDT | 83.00 | 1.12 | 0.99 | 1.34 | -7.83 | -87.49% | 194 | 11 | 50.15% |
| NET240531C00086000 | 2024-05-02 1:05PM EDT | 86.00 | 0.76 | 0.56 | 1.07 | -8.19 | -91.51% | 1 | 6 | 54.25% |
| NET240531C00087000 | 2024-05-03 10:22AM EDT | 87.00 | 0.59 | 0.32 | 0.76 | -8.01 | -93.14% | 4 | 9 | 50.85% |
| NET240531C00088000 | 2024-05-03 2:10PM EDT | 88.00 | 0.53 | 0.43 | 0.56 | -7.48 | -93.38% | 23 | 33 | 48.78% |
| NET240531C00090000 | 2024-05-03 3:54PM EDT | 90.00 | 0.35 | 0.30 | 0.40 | -6.75 | -95.07% | 5 | 22 | 48.88% |
| NET240531C00091000 | 2024-05-03 1:08PM EDT | 91.00 | 0.20 | 0.25 | 0.54 | -6.69 | -97.10% | 21 | 36 | 50.78% |
| NET240531C00092000 | 2024-05-03 11:20AM EDT | 92.00 | 0.23 | 0.21 | 0.39 | -6.47 | -96.57% | 1 | 34 | 52.64% |
| NET240531C00093000 | 2024-05-03 11:13AM EDT | 93.00 | 0.21 | 0.18 | 0.60 | -6.14 | -96.69% | 3 | 9 | 54.64% |
| NET240531C00094000 | 2024-05-03 2:43PM EDT | 94.00 | 0.10 | 0.07 | 0.79 | -5.71 | -98.28% | 2 | 20 | 57.86% |
| NET240531C00095000 | 2024-05-03 12:22PM EDT | 95.00 | 0.15 | 0.07 | 0.23 | -5.00 | -97.09% | 19 | 32 | 52.34% |
| NET240531C00096000 | 2024-05-02 1:50PM EDT | 96.00 | 4.80 | 0.05 | 0.50 | 0.00 | - | 53 | 77 | 56.06% |
| NET240531C00097000 | 2024-05-02 11:19AM EDT | 97.00 | 4.75 | 0.04 | 1.36 | 0.00 | - | 1 | 4 | 71.48% |
| NET240531C00098000 | 2024-05-03 11:30AM EDT | 98.00 | 0.13 | 0.04 | 0.30 | -4.08 | -96.91% | 2 | 11 | 54.39% |
| NET240531C00099000 | 2024-04-18 12:58PM EDT | 99.00 | 3.85 | 0.03 | 1.10 | 0.00 | - | 1 | 18 | 71.48% |
| NET240531C00100000 | 2024-05-03 2:26PM EDT | 100.00 | 0.09 | 0.06 | 0.12 | -3.51 | -97.50% | 23 | 81 | 51.95% |
| NET240531C00101000 | 2024-05-02 3:08PM EDT | 101.00 | 3.38 | 0.02 | 1.33 | 0.00 | - | 76 | 78 | 78.37% |
| NET240531C00102000 | 2024-04-29 9:55AM EDT | 102.00 | 3.20 | 0.01 | 1.32 | 0.00 | - | 1 | 5 | 79.88% |
| NET240531C00104000 | 2024-05-02 2:59PM EDT | 104.00 | 2.68 | 0.01 | 1.31 | 0.00 | - | 4 | 2 | 83.30% |
| NET240531C00105000 | 2024-05-03 2:46PM EDT | 105.00 | 0.05 | 0.02 | 0.26 | -2.44 | -97.99% | 187 | 228 | 62.99% |
| NET240531C00106000 | 2024-05-02 1:06PM EDT | 106.00 | 2.37 | 0.01 | 1.30 | 0.00 | - | 184 | 58 | 86.57% |
| NET240531C00107000 | 2024-05-02 3:52PM EDT | 107.00 | 2.54 | 0.01 | 1.30 | 0.00 | - | 3 | 15 | 88.23% |
| NET240531C00110000 | 2024-05-03 9:40AM EDT | 110.00 | 0.76 | 0.00 | 0.51 | -0.94 | -55.29% | 2 | 68 | 77.15% |
| NET240531C00115000 | 2024-05-03 9:40AM EDT | 115.00 | 0.10 | 0.00 | 0.30 | -1.08 | -91.53% | 8 | 16 | 77.15% |
| NET240531C00120000 | 2024-05-02 2:00PM EDT | 120.00 | 0.81 | 0.00 | 0.61 | 0.00 | - | 7 | 11 | 93.26% |
| NET240531C00125000 | 2024-05-03 3:43PM EDT | 125.00 | 0.01 | 0.00 | 0.12 | -0.43 | -97.73% | 1 | 6 | 78.52% |
| NET240531C00130000 | 2024-05-03 9:33AM EDT | 130.00 | 0.27 | 0.00 | 0.48 | -0.10 | -27.03% | 1 | 6 | 101.37% |
| NET240531C00135000 | 2024-05-02 10:06AM EDT | 135.00 | 0.30 | 0.00 | 1.05 | 0.00 | - | 1 | 2 | 122.07% |
Opciones de ventapara31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240531P00060000 | 2024-05-03 3:44PM EDT | 60.00 | 0.23 | 0.18 | 0.27 | -0.12 | -34.29% | 29 | 44 | 51.37% |
| NET240531P00065000 | 2024-05-03 3:55PM EDT | 65.00 | 0.75 | 0.30 | 0.75 | -0.15 | -16.67% | 109 | 44 | 48.10% |
| NET240531P00070000 | 2024-05-03 3:41PM EDT | 70.00 | 1.90 | 1.79 | 2.00 | +0.61 | +47.29% | 94 | 25 | 47.71% |
| NET240531P00075000 | 2024-05-03 3:27PM EDT | 75.00 | 4.18 | 3.85 | 4.10 | +1.90 | +83.33% | 64 | 129 | 45.97% |
| NET240531P00078000 | 2024-05-03 2:50PM EDT | 78.00 | 6.26 | 4.20 | 5.95 | +3.11 | +98.73% | 9 | 24 | 46.22% |
| NET240531P00079000 | 2024-05-03 2:09PM EDT | 79.00 | 6.63 | 5.60 | 6.85 | +2.58 | +63.70% | 2 | 42 | 49.02% |
| NET240531P00080000 | 2024-05-03 1:59PM EDT | 80.00 | 7.63 | 6.80 | 7.35 | +3.96 | +107.90% | 32 | 24 | 46.14% |
| NET240531P00081000 | 2024-05-03 12:35PM EDT | 81.00 | 9.40 | 7.10 | 8.45 | +4.70 | +100.00% | 1 | 19 | 51.12% |
| NET240531P00082000 | 2024-05-03 3:59PM EDT | 82.00 | 8.80 | 8.15 | 8.95 | +4.30 | +95.56% | 32 | 16 | 47.17% |
| NET240531P00083000 | 2024-05-01 1:01PM EDT | 83.00 | 9.30 | 8.95 | 10.10 | +3.80 | +69.09% | 2 | 16 | 52.64% |
| NET240531P00084000 | 2024-05-03 11:58AM EDT | 84.00 | 10.75 | 8.55 | 10.60 | +4.85 | +82.20% | 1 | 10 | 47.51% |
| NET240531P00085000 | 2024-05-03 9:41AM EDT | 85.00 | 11.10 | 10.90 | 12.00 | +5.33 | +92.37% | 1 | 16 | 57.10% |
| NET240531P00086000 | 2024-05-02 3:59PM EDT | 86.00 | 5.99 | 11.40 | 14.00 | 0.00 | - | 2 | 13 | 54.81% |
| NET240531P00087000 | 2024-05-03 10:29AM EDT | 87.00 | 13.25 | 12.50 | 13.25 | +5.80 | +77.85% | 31 | 18 | 48.49% |
| NET240531P00088000 | 2024-05-03 2:15PM EDT | 88.00 | 14.10 | 12.20 | 15.05 | +6.83 | +93.95% | 3 | 43 | 66.31% |
| NET240531P00089000 | 2024-05-02 3:33PM EDT | 89.00 | 7.82 | 13.15 | 15.55 | 0.00 | - | 2 | 10 | 59.67% |
| NET240531P00090000 | 2024-05-03 11:41AM EDT | 90.00 | 16.15 | 13.85 | 16.45 | +7.83 | +94.11% | 4 | 32 | 60.01% |
| NET240531P00091000 | 2024-05-01 11:40AM EDT | 91.00 | 16.00 | 15.05 | 17.95 | +6.50 | +68.42% | 7 | 9 | 72.27% |
| NET240531P00093000 | 2024-04-11 1:12PM EDT | 93.00 | 7.20 | 17.25 | 20.75 | 0.00 | - | - | 16 | 54.98% |
| NET240531P00094000 | 2024-04-11 11:41AM EDT | 94.00 | 7.85 | 18.75 | 21.10 | 0.00 | - | - | 5 | 54.35% |
| NET240531P00095000 | 2024-05-02 11:39AM EDT | 95.00 | 21.50 | 19.60 | 22.80 | +9.15 | +74.09% | 1 | 12 | 64.84% |
| NET240531P00096000 | 2024-04-12 10:18AM EDT | 96.00 | 9.20 | 20.70 | 23.15 | 0.00 | - | 4 | 5 | 58.01% |
| NET240531P00097000 | 2024-04-15 2:33PM EDT | 97.00 | 11.85 | 21.00 | 24.10 | 0.00 | - | 11 | 12 | 89.04% |
| NET240531P00098000 | 2024-04-11 11:21AM EDT | 98.00 | 10.15 | 22.65 | 25.10 | 0.00 | - | - | 3 | 59.57% |
| NET240531P00099000 | 2024-04-11 2:08PM EDT | 99.00 | 10.15 | 23.35 | 25.95 | 0.00 | - | - | 1 | 90.38% |
| NET240531P00101000 | 2024-04-11 2:08PM EDT | 101.00 | 11.35 | 25.60 | 28.10 | 0.00 | - | - | 3 | 63.38% |
| NET240531P00103000 | 2024-05-01 2:29PM EDT | 103.00 | 16.90 | 27.00 | 30.05 | 0.00 | - | 1 | 1 | 100.54% |
© 2024 Yahoo. Todos los derechos reservados.