Mercados españoles cerrados

Cloudflare, Inc. (NET)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
77,94-0,51 (-0,65%)
Al cierre: 04:01PM EDT
77,98 +0,04 (+0,05%)
Después del cierre: 07:59PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara28 de junio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NET240628C000500002024-06-21 3:49PM EDT50.0027.5126.9529.00+27.51-1230146.09%
NET240628C000550002024-06-21 3:19PM EDT55.0022.5822.7023.60+22.58-30155.47%
NET240628C000600002024-06-21 11:10AM EDT60.0016.8417.0018.65+16.84-20162.50%
NET240628C000610002024-06-05 3:59PM EDT61.009.3016.7017.950.00-12132.03%
NET240628C000620002024-06-21 3:06PM EDT62.0015.3815.6516.45-1.92-11.10%1296.88%
NET240628C000630002024-06-21 3:18PM EDT63.0014.6714.7015.75+7.32+99.59%41110.16%
NET240628C000650002024-06-21 3:38PM EDT65.0013.0912.8013.60+6.30+92.78%141995.12%
NET240628C000660002024-06-21 10:37AM EDT66.0010.6010.9512.45+1.96+22.69%224105.37%
NET240628C000670002024-06-21 3:49PM EDT67.0010.8910.9011.50-2.06-15.91%935982.32%
NET240628C000680002024-06-21 3:19PM EDT68.009.509.8010.65-1.86-16.37%158077.73%
NET240628C000690002024-06-21 2:54PM EDT69.008.368.909.60-2.61-23.79%212272.95%
NET240628C000700002024-06-21 2:54PM EDT70.007.427.858.75-1.17-13.62%3810669.24%
NET240628C000710002024-06-21 3:49PM EDT71.007.056.907.50-1.65-18.97%296457.03%
NET240628C000720002024-06-21 2:11PM EDT72.005.375.057.50-2.34-30.35%428654.49%
NET240628C000725002024-06-21 12:45PM EDT72.504.784.556.20-0.26-5.16%11268.46%
NET240628C000730002024-06-21 3:51PM EDT73.005.104.605.50-0.25-4.67%63657.13%
NET240628C000740002024-06-21 3:54PM EDT74.004.003.904.55-1.80-31.03%712651.22%
NET240628C000750002024-06-21 3:49PM EDT75.003.473.403.60+0.06+1.76%5218344.78%
NET240628C000760002024-06-21 3:56PM EDT76.002.812.662.74+0.10+3.69%13815440.23%
NET240628C000770002024-06-21 3:56PM EDT77.002.192.012.07-0.19-7.98%19420839.26%
NET240628C000780002024-06-21 3:59PM EDT78.001.541.471.56-0.24-13.48%6141,15739.84%
NET240628C000790002024-06-21 3:59PM EDT79.001.151.041.10-0.17-12.88%7322039.21%
NET240628C000800002024-06-21 3:59PM EDT80.000.790.700.81-0.17-17.71%34987840.58%
NET240628C000810002024-06-21 3:58PM EDT81.000.540.490.56-0.14-20.59%19724540.87%
NET240628C000820002024-06-21 3:56PM EDT82.000.390.320.45-0.12-23.53%13510043.90%
NET240628C000830002024-06-21 2:08PM EDT83.000.160.220.26-0.18-52.94%2230041.99%
NET240628C000840002024-06-21 2:10PM EDT84.000.110.140.18-0.14-56.00%214743.07%
NET240628C000850002024-06-21 3:53PM EDT85.000.080.090.13-0.09-52.94%6917644.53%
NET240628C000860002024-06-20 3:45PM EDT86.000.110.060.270.00-46651.76%
NET240628C000870002024-06-21 3:35PM EDT87.000.060.040.25+0.06-31954.69%
NET240628C000900002024-06-20 10:48AM EDT90.000.090.010.030.00-5813351.95%
NET240628C000950002024-06-21 3:11PM EDT95.000.010.010.03-0.01-50.00%348964.84%
NET240628C001000002024-06-17 3:21PM EDT100.000.010.000.51+0.01--13116.02%
Opciones de ventapara28 de junio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NET240628P000550002024-06-14 10:53AM EDT55.000.060.000.140.00-118129.69%
NET240628P000600002024-06-17 12:27PM EDT60.000.070.000.030.00-13782.03%
NET240628P000610002024-06-17 12:27PM EDT61.000.080.000.030.00-162177.34%
NET240628P000620002024-06-12 1:59PM EDT62.000.050.010.200.00-1110496.09%
NET240628P000630002024-06-20 3:49PM EDT63.000.020.000.050.00-131872.66%
NET240628P000640002024-06-21 11:01AM EDT64.000.030.010.03-0.01-25.00%154965.63%
NET240628P000650002024-06-18 12:39PM EDT65.000.030.010.200.00-10112578.91%
NET240628P000660002024-06-17 2:35PM EDT66.000.100.010.030.00-34757.03%
NET240628P000670002024-06-17 12:39PM EDT67.000.090.010.230.00-115769.73%
NET240628P000680002024-06-20 3:28PM EDT68.000.070.020.090.00-1624355.47%
NET240628P000690002024-06-21 3:25PM EDT69.000.050.020.06-0.03-37.50%2354151.17%
NET240628P000700002024-06-21 10:31AM EDT70.000.140.020.11+0.04+40.00%434551.95%
NET240628P000710002024-06-21 1:31PM EDT71.000.130.030.11-0.01-7.14%319546.29%
NET240628P000715002024-06-21 12:42PM EDT71.500.140.040.100.00-10742.58%
NET240628P000720002024-06-21 3:57PM EDT72.000.090.090.12-0.08-47.06%1511341.60%
NET240628P000725002024-06-21 2:47PM EDT72.500.200.120.15-0.05-20.00%1445040.82%
NET240628P000730002024-06-21 3:17PM EDT73.000.230.150.20-0.04-14.81%10813740.82%
NET240628P000740002024-06-21 3:49PM EDT74.000.310.240.32-0.09-22.50%228440.14%
NET240628P000750002024-06-21 3:49PM EDT75.000.480.420.48-0.27-36.00%6117938.82%
NET240628P000760002024-06-21 3:35PM EDT76.000.810.680.74-0.18-18.18%1229838.53%
NET240628P000770002024-06-21 3:58PM EDT77.001.001.021.08+1.00-6122337.94%
NET240628P000780002024-06-21 3:55PM EDT78.001.451.451.54-0.10-6.45%635837.84%
NET240628P000790002024-06-21 3:27PM EDT79.002.292.032.12+0.27+13.37%46938.18%
NET240628P000800002024-06-21 12:40PM EDT80.003.332.632.85+0.63+23.33%213339.99%
NET240628P000810002024-06-21 3:25PM EDT81.004.043.403.60+1.04+34.67%274240.23%
NET240628P000820002024-06-21 10:46AM EDT82.005.853.004.85+5.85-1255.37%
NET240628P000840002024-06-18 1:02PM EDT84.005.555.806.80+5.55--167.19%
NET240628P000850002024-06-21 2:52PM EDT85.007.716.808.20+7.71-1061.52%
NET240628P000860002024-06-21 3:25PM EDT86.008.697.608.40-9.63-52.57%27062.11%
NET240628P000950002024-06-21 12:20PM EDT95.0017.7516.6517.30+17.75-1095.90%