Mercados españoles abiertos en 3 hrs 50 min
S&P 500
5.018,39 -17,30 (-0,34%) Nasdaq
15.605,48 -52,34 (-0,33%) NIKKEI 225
38.299,71 +25,66 (+0,07%) Dólar/Euro
1,0719 +0,0001 (+0,01%) Petróleo Brent
83,84 +0,40 (+0,48%) Bitcoin EUR
53.638,92 -2.317,70 (-4,14%)
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 comprapara19 de julio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240719C00050000 | 2024-02-09 10:37AM EDT | 50.00 | 61.00 | 48.70 | 50.60 | 0.00 | - | - | 9 | 220.70% |
| NET240719C00055000 | 2024-03-14 1:23PM EDT | 55.00 | 40.65 | 39.00 | 41.80 | 0.00 | - | 1 | 1 | 153.64% |
| NET240719C00060000 | 2024-04-19 9:32AM EDT | 60.00 | 27.96 | 28.65 | 30.75 | 0.00 | - | 3 | 23 | 74.07% |
| NET240719C00065000 | 2024-04-19 2:54PM EDT | 65.00 | 21.25 | 24.70 | 25.55 | 0.00 | - | 2 | 33 | 67.38% |
| NET240719C00070000 | 2024-04-29 9:33AM EDT | 70.00 | 22.75 | 21.05 | 23.05 | 0.00 | - | 1 | 76 | 73.60% |
| NET240719C00075000 | 2024-04-26 3:21PM EDT | 75.00 | 17.45 | 17.20 | 20.00 | 0.00 | - | 10 | 65 | 72.24% |
| NET240719C00080000 | 2024-04-30 3:15PM EDT | 80.00 | 14.48 | 14.40 | 14.75 | 0.00 | - | 2 | 83 | 64.72% |
| NET240719C00085000 | 2024-04-29 2:32PM EDT | 85.00 | 12.05 | 11.50 | 12.10 | 0.00 | - | 12 | 326 | 63.81% |
| NET240719C00090000 | 2024-05-01 3:51PM EDT | 90.00 | 9.50 | 9.20 | 9.35 | +0.35 | +3.83% | 68 | 191 | 62.10% |
| NET240719C00095000 | 2024-05-01 3:48PM EDT | 95.00 | 7.55 | 7.15 | 7.35 | -0.35 | -4.43% | 64 | 624 | 61.22% |
| NET240719C00100000 | 2024-05-01 2:53PM EDT | 100.00 | 6.66 | 5.55 | 5.70 | +0.16 | +2.46% | 503 | 921 | 60.69% |
| NET240719C00105000 | 2024-05-01 3:54PM EDT | 105.00 | 4.30 | 4.15 | 4.80 | -0.70 | -14.00% | 15 | 221 | 61.34% |
| NET240719C00110000 | 2024-05-01 3:49PM EDT | 110.00 | 3.55 | 3.20 | 3.35 | +0.24 | +7.25% | 32 | 484 | 59.84% |
| NET240719C00115000 | 2024-05-01 1:56PM EDT | 115.00 | 2.43 | 2.42 | 4.60 | -0.06 | -2.41% | 11 | 305 | 68.01% |
| NET240719C00120000 | 2024-04-30 12:57PM EDT | 120.00 | 2.03 | 1.81 | 1.94 | 0.00 | - | 9 | 431 | 59.56% |
| NET240719C00125000 | 2024-04-30 3:22PM EDT | 125.00 | 1.42 | 1.38 | 1.49 | 0.00 | - | 40 | 1,515 | 59.79% |
| NET240719C00130000 | 2024-04-30 3:43PM EDT | 130.00 | 1.11 | 1.07 | 1.14 | 0.00 | - | 96 | 108 | 60.11% |
| NET240719C00135000 | 2024-04-30 2:16PM EDT | 135.00 | 0.97 | 0.67 | 0.91 | 0.00 | - | 1 | 80 | 59.45% |
| NET240719C00140000 | 2024-04-30 2:16PM EDT | 140.00 | 0.77 | 0.24 | 0.71 | 0.00 | - | 1 | 1,342 | 57.03% |
| NET240719C00145000 | 2024-04-29 10:16AM EDT | 145.00 | 0.61 | 0.53 | 0.58 | 0.00 | - | 1 | 30 | 62.11% |
| NET240719C00150000 | 2024-04-15 2:53PM EDT | 150.00 | 0.69 | 0.28 | 0.73 | 0.00 | - | 5 | 42 | 64.16% |
| NET240719C00155000 | 2024-04-04 12:03PM EDT | 155.00 | 0.83 | 0.18 | 0.64 | 0.00 | - | 1 | 2 | 64.80% |
| NET240719C00160000 | 2024-04-29 10:21AM EDT | 160.00 | 0.46 | 0.15 | 0.57 | 0.00 | - | 1 | 43 | 66.16% |
| NET240719C00165000 | 2024-02-22 11:11AM EDT | 165.00 | 1.24 | 0.67 | 0.90 | 0.00 | - | 40 | 38 | 79.05% |
| NET240719C00170000 | 2024-04-30 12:46PM EDT | 170.00 | 0.24 | 0.10 | 0.48 | 0.00 | - | 10 | 155 | 69.04% |
Opciones de ventapara19 de julio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240719P00045000 | 2024-03-08 2:21PM EDT | 45.00 | 0.25 | 0.06 | 0.33 | 0.00 | - | 1 | 15 | 73.24% |
| NET240719P00050000 | 2024-04-23 2:23PM EDT | 50.00 | 0.26 | 0.12 | 0.50 | 0.00 | - | 6 | 40 | 68.16% |
| NET240719P00055000 | 2024-04-01 10:16AM EDT | 55.00 | 0.50 | 0.33 | 0.85 | 0.00 | - | 3 | 6 | 66.36% |
| NET240719P00060000 | 2024-04-30 10:39AM EDT | 60.00 | 0.80 | 0.75 | 1.01 | 0.00 | - | 2 | 113 | 61.82% |
| NET240719P00065000 | 2024-04-30 3:55PM EDT | 65.00 | 1.69 | 1.52 | 1.63 | 0.00 | - | 5 | 1,702 | 61.26% |
| NET240719P00070000 | 2024-05-01 3:17PM EDT | 70.00 | 2.16 | 2.34 | 2.62 | -0.09 | -4.00% | 44 | 171 | 59.60% |
| NET240719P00075000 | 2024-05-01 3:04PM EDT | 75.00 | 3.21 | 3.75 | 4.10 | -0.02 | -0.62% | 12 | 210 | 59.67% |
| NET240719P00080000 | 2024-05-01 2:51PM EDT | 80.00 | 5.35 | 5.35 | 5.80 | +0.44 | +8.96% | 57 | 257 | 58.14% |
| NET240719P00085000 | 2024-05-01 1:11PM EDT | 85.00 | 8.00 | 7.60 | 7.80 | +0.05 | +0.63% | 110 | 851 | 57.09% |
| NET240719P00090000 | 2024-05-01 12:42PM EDT | 90.00 | 10.65 | 10.20 | 10.40 | +0.15 | +1.43% | 151 | 461 | 56.38% |
| NET240719P00095000 | 2024-05-01 12:27PM EDT | 95.00 | 13.65 | 13.20 | 13.40 | +0.10 | +0.74% | 29 | 361 | 55.60% |
| NET240719P00100000 | 2024-05-01 2:31PM EDT | 100.00 | 16.55 | 15.75 | 17.70 | +1.20 | +7.82% | 8 | 228 | 55.14% |
| NET240719P00105000 | 2024-05-01 12:51PM EDT | 105.00 | 21.00 | 19.40 | 21.50 | +2.50 | +13.51% | 9 | 186 | 54.46% |
| NET240719P00110000 | 2024-04-30 9:53AM EDT | 110.00 | 22.86 | 24.25 | 24.65 | 0.00 | - | 7 | 117 | 53.66% |
| NET240719P00115000 | 2024-04-30 12:39PM EDT | 115.00 | 28.00 | 28.50 | 28.95 | 0.00 | - | 40 | 165 | 53.16% |
| NET240719P00120000 | 2024-04-04 10:28AM EDT | 120.00 | 26.54 | 32.85 | 34.10 | 0.00 | - | 1 | 20 | 55.88% |
| NET240719P00125000 | 2024-04-05 10:38AM EDT | 125.00 | 31.50 | 37.55 | 38.05 | 0.00 | - | 1 | 18 | 52.17% |
| NET240719P00130000 | 2024-04-05 10:38AM EDT | 130.00 | 35.90 | 41.00 | 43.25 | 0.00 | - | 1 | 2 | 62.55% |
| NET240719P00135000 | 2024-04-24 9:38AM EDT | 135.00 | 46.00 | 45.75 | 48.10 | 0.00 | - | - | 2 | 64.72% |
© 2024 Yahoo. Todos los derechos reservados.