Mercados españoles cerrados
S&P 500
5.272,58 -33,46 (-0,63%) Nasdaq
16.953,93 -65,96 (-0,39%) NIKKEI 225
38.556,87 -298,50 (-0,77%) Dólar/Euro
1,0815 -0,0046 (-0,42%) Petróleo Brent
83,56 -0,66 (-0,78%) Bitcoin EUR
62.160,47 -1.058,14 (-1,67%)
Cloudflare, Inc. (NET)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 12:06PM EDT. Mercado abierto.
Opciones de comprapara7 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240607C00055000 | 2024-05-23 9:59AM EDT | 55.00 | 20.50 | 19.20 | 20.00 | 0.00 | - | 5 | 7 | 88.67% |
| NET240607C00060000 | 2024-05-16 11:11AM EDT | 60.00 | 15.35 | 14.05 | 15.05 | 0.00 | - | 2 | 2 | 53.91% |
| NET240607C00065000 | 2024-05-28 2:30PM EDT | 65.00 | 8.70 | 9.45 | 9.85 | 0.00 | - | 1 | 0 | 62.70% |
| NET240607C00066000 | 2024-05-13 1:29PM EDT | 66.00 | 8.21 | 8.50 | 8.90 | 0.00 | - | 2 | 2 | 59.67% |
| NET240607C00068000 | 2024-05-28 3:25PM EDT | 68.00 | 6.10 | 6.75 | 6.95 | 0.00 | - | 3 | 3 | 50.68% |
| NET240607C00069000 | 2024-05-28 2:10PM EDT | 69.00 | 5.27 | 5.90 | 6.05 | 0.00 | - | 5 | 6 | 48.44% |
| NET240607C00070000 | 2024-05-28 3:19PM EDT | 70.00 | 4.47 | 5.05 | 5.35 | 0.00 | - | 1 | 21 | 51.17% |
| NET240607C00071000 | 2024-05-23 11:40AM EDT | 71.00 | 5.05 | 4.25 | 4.45 | 0.00 | - | 3 | 40 | 46.97% |
| NET240607C00071500 | 2024-05-28 9:35AM EDT | 71.50 | 3.20 | 3.90 | 4.05 | -0.45 | -12.33% | 1 | 1 | 45.80% |
| NET240607C00072000 | 2024-05-28 2:10PM EDT | 72.00 | 3.07 | 3.60 | 3.70 | 0.00 | - | 5 | 17 | 45.56% |
| NET240607C00072500 | 2024-05-28 10:35AM EDT | 72.50 | 2.79 | 3.25 | 3.40 | -0.08 | -2.79% | 2 | 29 | 46.09% |
| NET240607C00073000 | 2024-05-29 10:32AM EDT | 73.00 | 2.89 | 2.98 | 3.10 | +0.21 | +7.84% | 30 | 68 | 46.19% |
| NET240607C00074000 | 2024-05-29 11:06AM EDT | 74.00 | 2.33 | 2.43 | 2.47 | +0.24 | +11.48% | 26 | 287 | 44.73% |
| NET240607C00075000 | 2024-05-29 11:36AM EDT | 75.00 | 1.88 | 1.94 | 1.97 | +0.22 | +13.25% | 117 | 933 | 44.46% |
| NET240607C00076000 | 2024-05-29 11:26AM EDT | 76.00 | 1.50 | 1.51 | 1.55 | +0.24 | +19.05% | 104 | 198 | 44.39% |
| NET240607C00077000 | 2024-05-29 11:48AM EDT | 77.00 | 1.20 | 1.17 | 1.21 | +0.28 | +30.43% | 19 | 1,712 | 44.58% |
| NET240607C00078000 | 2024-05-29 11:02AM EDT | 78.00 | 0.84 | 0.88 | 0.93 | +0.20 | +31.25% | 6 | 1,262 | 44.73% |
| NET240607C00079000 | 2024-05-29 10:15AM EDT | 79.00 | 0.58 | 0.65 | 0.70 | +0.03 | +5.45% | 1 | 58 | 44.73% |
| NET240607C00080000 | 2024-05-29 10:28AM EDT | 80.00 | 0.50 | 0.48 | 0.53 | +0.09 | +21.95% | 7 | 290 | 45.12% |
| NET240607C00081000 | 2024-05-29 10:16AM EDT | 81.00 | 0.31 | 0.35 | 0.39 | +0.01 | +3.33% | 6 | 354 | 45.22% |
| NET240607C00082000 | 2024-05-28 11:15AM EDT | 82.00 | 0.28 | 0.26 | 0.29 | +0.07 | +33.33% | 1 | 55 | 45.61% |
| NET240607C00083000 | 2024-05-29 10:04AM EDT | 83.00 | 0.17 | 0.19 | 0.22 | +0.01 | +6.25% | 6 | 17 | 46.39% |
| NET240607C00084000 | 2024-05-29 10:36AM EDT | 84.00 | 0.15 | 0.14 | 0.17 | +0.04 | +36.36% | 6 | 11 | 47.27% |
| NET240607C00085000 | 2024-05-23 9:32AM EDT | 85.00 | 0.32 | 0.09 | 0.17 | 0.00 | - | 1 | 98 | 50.78% |
| NET240607C00086000 | 2024-05-23 11:29AM EDT | 86.00 | 0.15 | 0.01 | 0.57 | 0.00 | - | 2 | 32 | 61.23% |
| NET240607C00087000 | 2024-05-23 3:02PM EDT | 87.00 | 0.06 | 0.01 | 0.56 | -0.05 | -45.45% | 35 | 40 | 64.65% |
| NET240607C00088000 | 2024-05-24 9:42AM EDT | 88.00 | 0.08 | 0.01 | 0.25 | 0.00 | - | 1 | 47 | 57.81% |
| NET240607C00089000 | 2024-05-24 2:09PM EDT | 89.00 | 0.02 | 0.01 | 2.16 | 0.00 | - | 5 | 8 | 103.52% |
| NET240607C00090000 | 2024-05-28 3:02PM EDT | 90.00 | 0.05 | 0.01 | 0.05 | 0.00 | - | 15 | 39 | 50.78% |
| NET240607C00091000 | 2024-05-28 10:43AM EDT | 91.00 | 0.05 | 0.01 | 1.29 | 0.00 | - | 2 | 15 | 95.90% |
| NET240607C00092000 | 2024-05-23 3:02PM EDT | 92.00 | 0.06 | 0.01 | 0.50 | 0.00 | - | 2 | 39 | 79.69% |
| NET240607C00093000 | 2024-05-06 10:57AM EDT | 93.00 | 0.41 | 0.01 | 1.29 | 0.00 | - | - | 1 | 103.13% |
| NET240607C00094000 | 2024-05-16 12:26PM EDT | 94.00 | 0.35 | 0.01 | 1.29 | 0.00 | - | 2 | 10 | 106.64% |
| NET240607C00095000 | 2024-05-20 10:14AM EDT | 95.00 | 0.04 | 0.01 | 1.49 | 0.00 | - | 15 | 7 | 114.26% |
| NET240607C00097000 | 2024-04-25 2:29PM EDT | 97.00 | 4.25 | 0.01 | 1.25 | 0.00 | - | - | 3 | 115.82% |
| NET240607C00098000 | 2024-05-08 9:31AM EDT | 98.00 | 0.11 | 0.01 | 1.29 | 0.00 | - | 1 | 3 | 119.92% |
| NET240607C00099000 | 2024-05-28 1:12PM EDT | 99.00 | 0.03 | 0.01 | 1.28 | 0.00 | - | 1 | 7 | 122.90% |
| NET240607C00100000 | 2024-05-01 9:54AM EDT | 100.00 | 3.75 | 0.01 | 0.92 | 0.00 | - | - | 1 | 116.80% |
| NET240607C00105000 | 2024-05-21 11:40AM EDT | 105.00 | 0.20 | 0.01 | 0.15 | 0.00 | - | 1 | 5 | 96.48% |
| NET240607C00110000 | 2024-05-20 10:49AM EDT | 110.00 | 0.05 | 0.01 | 0.21 | 0.00 | - | 3 | 14 | 112.11% |
| NET240607C00115000 | 2024-04-26 12:22PM EDT | 115.00 | 1.30 | 0.01 | 0.75 | 0.00 | - | 1 | 1 | 150.59% |
| NET240607C00120000 | 2024-05-28 9:30AM EDT | 120.00 | 0.01 | 0.01 | 1.31 | 0.00 | - | 2 | 18 | 180.47% |
| NET240607C00125000 | 2024-05-24 11:26AM EDT | 125.00 | 0.03 | 0.01 | 0.06 | 0.00 | - | 5 | 11 | 123.44% |
Opciones de ventapara7 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240607P00055000 | 2024-05-21 10:55AM EDT | 55.00 | 0.32 | 0.01 | 0.16 | 0.00 | - | 1 | 3 | 92.19% |
| NET240607P00060000 | 2024-05-23 12:38PM EDT | 60.00 | 0.06 | 0.01 | 0.10 | 0.00 | - | 5 | 75 | 64.45% |
| NET240607P00061000 | 2024-05-09 1:15PM EDT | 61.00 | 0.22 | 0.01 | 0.92 | 0.00 | - | 4 | 4 | 92.77% |
| NET240607P00063000 | 2024-05-28 12:17PM EDT | 63.00 | 0.07 | 0.03 | 0.59 | 0.00 | - | 3 | 14 | 73.05% |
| NET240607P00064000 | 2024-05-28 1:58PM EDT | 64.00 | 0.12 | 0.01 | 0.10 | 0.00 | - | 7 | 19 | 52.93% |
| NET240607P00065000 | 2024-05-28 10:38AM EDT | 65.00 | 0.13 | 0.04 | 0.15 | 0.00 | - | 1 | 274 | 52.54% |
| NET240607P00066000 | 2024-05-28 9:41AM EDT | 66.00 | 0.20 | 0.12 | 0.15 | 0.00 | - | 4 | 26 | 47.85% |
| NET240607P00067000 | 2024-05-29 11:05AM EDT | 67.00 | 0.19 | 0.18 | 0.21 | -0.04 | -17.39% | 3 | 49 | 46.68% |
| NET240607P00068000 | 2024-05-28 2:54PM EDT | 68.00 | 0.29 | 0.26 | 0.30 | -0.12 | -29.27% | 2 | 90 | 46.00% |
| NET240607P00069000 | 2024-05-29 9:33AM EDT | 69.00 | 0.80 | 0.38 | 0.42 | +0.29 | +56.86% | 10 | 61 | 45.17% |
| NET240607P00070000 | 2024-05-29 10:22AM EDT | 70.00 | 0.63 | 0.55 | 0.59 | -0.11 | -14.86% | 5 | 331 | 44.73% |
| NET240607P00071000 | 2024-05-29 10:47AM EDT | 71.00 | 0.82 | 0.76 | 0.81 | -0.12 | -12.77% | 4 | 48 | 44.29% |
| NET240607P00071500 | 2024-05-28 11:34AM EDT | 71.50 | 1.00 | 0.91 | 0.95 | 0.00 | - | 1 | 6 | 44.24% |
| NET240607P00072000 | 2024-05-29 10:46AM EDT | 72.00 | 1.14 | 0.97 | 1.09 | -0.12 | -9.52% | 6 | 189 | 43.85% |
| NET240607P00072500 | 2024-05-29 10:42AM EDT | 72.50 | 1.21 | 1.20 | 1.26 | -0.31 | -20.39% | 21 | 71 | 43.75% |
| NET240607P00073000 | 2024-05-29 10:47AM EDT | 73.00 | 1.43 | 1.40 | 1.45 | -0.36 | -20.11% | 55 | 78 | 43.75% |
| NET240607P00074000 | 2024-05-29 10:46AM EDT | 74.00 | 1.96 | 1.85 | 1.88 | -0.16 | -7.55% | 6 | 199 | 43.60% |
| NET240607P00075000 | 2024-05-29 11:42AM EDT | 75.00 | 2.46 | 2.35 | 2.41 | -0.28 | -10.22% | 7 | 82 | 43.95% |
| NET240607P00076000 | 2024-05-28 10:45AM EDT | 76.00 | 3.34 | 2.94 | 2.99 | 0.00 | - | 1 | 22 | 43.85% |
| NET240607P00077000 | 2024-05-23 9:42AM EDT | 77.00 | 3.25 | 3.55 | 3.70 | 0.00 | - | 1 | 59 | 45.12% |
| NET240607P00078000 | 2024-05-28 3:25PM EDT | 78.00 | 4.95 | 4.25 | 4.40 | 0.00 | - | 2 | 17 | 44.82% |
| NET240607P00079000 | 2024-05-29 11:25AM EDT | 79.00 | 5.12 | 5.05 | 5.25 | -0.05 | -0.97% | 10 | 8 | 46.97% |
| NET240607P00080000 | 2024-05-16 1:09PM EDT | 80.00 | 5.15 | 5.70 | 6.10 | 0.00 | - | 3 | 14 | 48.24% |
| NET240607P00081000 | 2024-05-09 3:43PM EDT | 81.00 | 8.20 | 6.75 | 6.90 | 0.00 | - | 10 | 10 | 46.83% |
| NET240607P00082000 | 2024-05-16 11:46AM EDT | 82.00 | 7.20 | 7.55 | 7.95 | 0.00 | - | 1 | 9 | 53.13% |
| NET240607P00083000 | 2024-05-03 1:43PM EDT | 83.00 | 10.45 | 8.40 | 8.90 | 0.00 | - | 5 | 5 | 55.71% |
| NET240607P00084000 | 2024-05-28 1:59PM EDT | 84.00 | 10.50 | 9.50 | 9.90 | 0.00 | - | 8 | 10 | 50.98% |
| NET240607P00085000 | 2024-05-28 11:14AM EDT | 85.00 | 11.11 | 10.05 | 10.90 | 0.00 | - | 1 | 5 | 64.01% |
| NET240607P00086000 | 2024-05-16 9:30AM EDT | 86.00 | 11.83 | 11.35 | 11.90 | 0.00 | - | 8 | 21 | 53.61% |
| NET240607P00087000 | 2024-05-06 1:40PM EDT | 87.00 | 12.92 | 12.30 | 13.00 | 0.00 | - | 1 | 1 | 58.69% |
| NET240607P00088000 | 2024-05-03 2:09PM EDT | 88.00 | 14.55 | 13.45 | 14.00 | 0.00 | - | 12 | 0 | 66.80% |
| NET240607P00090000 | 2024-04-30 11:45AM EDT | 90.00 | 7.65 | 15.10 | 16.15 | 0.00 | - | - | 3 | 66.60% |
| NET240607P00091000 | 2024-04-26 10:48AM EDT | 91.00 | 9.08 | 16.50 | 17.45 | 0.00 | - | 1 | 0 | 89.94% |
| NET240607P00094000 | 2024-05-01 3:48PM EDT | 94.00 | 11.10 | 19.30 | 20.30 | 0.00 | - | - | 1 | 90.92% |
| NET240607P00096000 | 2024-05-03 9:34AM EDT | 96.00 | 20.47 | 21.40 | 22.00 | 0.00 | - | 1 | 1 | 90.33% |
| NET240607P00097000 | 2024-05-14 1:35PM EDT | 97.00 | 23.85 | 22.40 | 22.95 | 0.00 | - | - | 1 | 91.21% |
| NET240607P00099000 | 2024-05-02 1:36PM EDT | 99.00 | 15.30 | 24.35 | 26.05 | 0.00 | - | - | 0 | 127.00% |
| NET240607P00100000 | 2024-05-06 1:39PM EDT | 100.00 | 25.60 | 24.25 | 27.50 | 0.00 | - | 4 | 2 | 113.57% |
© 2024 Yahoo. Todos los derechos reservados.