Mercados españoles abiertos en 4 hrs 12 min
S&P 500
5.018,39 -17,30 (-0,34%) Nasdaq
15.605,48 -52,34 (-0,33%) NIKKEI 225
38.287,90 +13,85 (+0,04%) Dólar/Euro
1,0722 +0,0003 (+0,03%) Petróleo Brent
83,79 +0,35 (+0,42%) Bitcoin EUR
53.561,96 -2.188,09 (-3,92%)
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 comprapara15 de noviembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NET241115C00055000 | 2024-04-17 3:33PM EDT | 55.00 | 37.10 | 36.15 | 37.35 | 0.00 | - | - | 1 | 71.96% |
| NET241115C00060000 | 2024-04-18 2:13PM EDT | 60.00 | 31.70 | 31.00 | 34.30 | 0.00 | - | - | 1 | 68.29% |
| NET241115C00065000 | 2024-04-12 12:40PM EDT | 65.00 | 34.70 | 27.80 | 29.70 | 0.00 | - | 1 | 5 | 65.10% |
| NET241115C00070000 | 2024-04-04 3:33PM EDT | 70.00 | 31.30 | 24.90 | 27.90 | 0.00 | - | 5 | 4 | 68.92% |
| NET241115C00075000 | 2024-04-22 1:55PM EDT | 75.00 | 20.60 | 22.10 | 25.00 | 0.00 | - | 6 | 8 | 68.49% |
| NET241115C00080000 | 2024-04-04 2:56PM EDT | 80.00 | 25.35 | 19.35 | 20.45 | 0.00 | - | 4 | 7 | 63.61% |
| NET241115C00085000 | 2024-04-30 3:31PM EDT | 85.00 | 17.55 | 17.50 | 17.85 | 0.00 | - | 1 | 82 | 63.95% |
| NET241115C00090000 | 2024-05-01 3:31PM EDT | 90.00 | 16.25 | 14.85 | 16.00 | +0.10 | +0.62% | 24 | 108 | 63.21% |
| NET241115C00095000 | 2024-04-26 3:30PM EDT | 95.00 | 14.65 | 12.90 | 13.55 | +1.50 | +11.41% | 2 | 7 | 61.80% |
| NET241115C00100000 | 2024-04-29 2:00PM EDT | 100.00 | 12.00 | 11.50 | 12.00 | 0.00 | - | 1 | 31 | 62.40% |
| NET241115C00105000 | 2024-04-29 12:50PM EDT | 105.00 | 10.55 | 9.90 | 10.15 | 0.00 | - | 11 | 63 | 61.28% |
| NET241115C00110000 | 2024-04-29 10:39AM EDT | 110.00 | 9.40 | 8.40 | 8.75 | 0.00 | - | 1 | 526 | 60.52% |
| NET241115C00115000 | 2024-04-30 1:58PM EDT | 115.00 | 7.84 | 7.30 | 9.40 | 0.00 | - | 1 | 70 | 64.12% |
| NET241115C00120000 | 2024-04-30 3:52PM EDT | 120.00 | 6.33 | 6.30 | 6.55 | 0.00 | - | 3 | 118 | 60.14% |
| NET241115C00125000 | 2024-04-30 9:47AM EDT | 125.00 | 5.90 | 5.40 | 7.55 | 0.00 | - | 3 | 97 | 64.09% |
| NET241115C00130000 | 2024-04-26 9:45AM EDT | 130.00 | 4.70 | 4.70 | 4.85 | 0.00 | - | 71 | 75 | 59.70% |
| NET241115C00135000 | 2024-05-01 9:52AM EDT | 135.00 | 3.95 | 4.05 | 4.20 | -1.95 | -33.05% | 1 | 17 | 59.58% |
| NET241115C00140000 | 2024-04-19 9:47AM EDT | 140.00 | 3.45 | 3.50 | 3.65 | 0.00 | - | 2 | 204 | 59.55% |
| NET241115C00145000 | 2024-04-02 10:48AM EDT | 145.00 | 4.60 | 2.89 | 3.15 | 0.00 | - | 10 | 10 | 59.03% |
Opciones de ventapara15 de noviembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NET241115P00045000 | 2024-04-22 3:22PM EDT | 45.00 | 1.05 | 0.00 | 3.05 | 0.00 | - | - | 7 | 71.12% |
| NET241115P00050000 | 2024-04-26 3:49PM EDT | 50.00 | 1.53 | 1.24 | 1.64 | 0.00 | - | 4 | 448 | 60.84% |
| NET241115P00055000 | 2024-04-26 1:41PM EDT | 55.00 | 2.19 | 2.03 | 2.30 | 0.00 | - | 1 | 19 | 59.46% |
| NET241115P00060000 | 2024-04-22 2:12PM EDT | 60.00 | 3.50 | 2.70 | 3.30 | 0.00 | - | 17 | 197 | 57.37% |
| NET241115P00065000 | 2024-04-30 9:47AM EDT | 65.00 | 4.00 | 4.30 | 4.50 | 0.00 | - | 15 | 381 | 57.53% |
| NET241115P00070000 | 2024-04-30 11:32AM EDT | 70.00 | 5.50 | 5.80 | 6.15 | 0.00 | - | 1 | 243 | 56.92% |
| NET241115P00075000 | 2024-04-29 11:36AM EDT | 75.00 | 7.20 | 7.65 | 8.15 | 0.00 | - | 15 | 24 | 56.58% |
| NET241115P00080000 | 2024-05-01 10:19AM EDT | 80.00 | 10.20 | 9.75 | 10.15 | +0.95 | +10.27% | 3 | 364 | 55.49% |
| NET241115P00085000 | 2024-05-01 10:51AM EDT | 85.00 | 12.40 | 11.45 | 12.45 | +1.00 | +8.77% | 10 | 14 | 53.13% |
| NET241115P00090000 | 2024-04-29 1:14PM EDT | 90.00 | 13.95 | 14.75 | 15.65 | 0.00 | - | 25 | 58 | 54.66% |
| NET241115P00095000 | 2024-04-29 10:12AM EDT | 95.00 | 16.60 | 17.25 | 18.05 | 0.00 | - | 21 | 29 | 52.02% |
| NET241115P00100000 | 2024-04-22 11:53AM EDT | 100.00 | 23.45 | 19.10 | 21.20 | 0.00 | - | 1 | 108 | 52.68% |
| NET241115P00105000 | 2024-04-18 2:35PM EDT | 105.00 | 25.55 | 23.25 | 25.40 | 0.00 | - | 3 | 97 | 50.76% |
| NET241115P00110000 | 2024-04-03 12:25PM EDT | 110.00 | 24.25 | 27.35 | 28.90 | 0.00 | - | 12 | 48 | 50.67% |
| NET241115P00115000 | 2024-04-29 12:08PM EDT | 115.00 | 30.56 | 30.85 | 32.35 | 0.00 | - | 1 | 6 | 51.66% |
| NET241115P00120000 | 2024-04-17 3:07PM EDT | 120.00 | 35.85 | 35.45 | 36.40 | 0.00 | - | 4 | 5 | 51.23% |
| NET241115P00125000 | 2024-04-04 12:31PM EDT | 125.00 | 34.13 | 39.10 | 40.85 | 0.00 | - | 1 | 6 | 52.08% |
| NET241115P00130000 | 2024-03-28 12:42PM EDT | 130.00 | 37.74 | 43.00 | 45.70 | 0.00 | - | 1 | 7 | 54.57% |
| NET241115P00135000 | 2024-03-20 10:08AM EDT | 135.00 | 43.59 | 51.85 | 52.75 | 0.00 | - | - | 1 | 65.61% |
© 2024 Yahoo. Todos los derechos reservados.