Mercados españoles cerrados
IBEX 35
11.154,60 +170,90 (+1,56%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dólar/Euro
1,0699 -0,0034 (-0,32%) Petróleo Brent
89,36 +0,35 (+0,39%) Oro
2.349,60 +7,10 (+0,30%) Bitcoin EUR
59.412,05 +517,62 (+0,88%)
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 comprapara17 de enero de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NET250117C00020000 | 2024-02-28 3:18PM EDT | 20.00 | 78.30 | 75.80 | 79.80 | 0.00 | - | 1 | 120 | 255.59% |
| NET250117C00022500 | 2023-11-30 3:15PM EDT | 22.50 | 56.90 | 60.65 | 63.00 | 0.00 | - | 1 | 32 | 0.00% |
| NET250117C00025000 | 2024-04-15 10:15AM EDT | 25.00 | 69.73 | 62.35 | 65.85 | 0.00 | - | 1 | 54 | 98.58% |
| NET250117C00030000 | 2024-03-25 9:48AM EDT | 30.00 | 68.20 | 59.30 | 61.90 | 0.00 | - | 2 | 126 | 107.47% |
| NET250117C00035000 | 2024-02-16 4:46PM EDT | 35.00 | 65.47 | 56.50 | 61.50 | 0.00 | - | 1 | 345 | 126.65% |
| NET250117C00040000 | 2024-04-15 1:46PM EDT | 40.00 | 53.45 | 48.55 | 52.40 | 0.00 | - | 2 | 149 | 80.81% |
| NET250117C00045000 | 2024-04-02 11:30AM EDT | 45.00 | 51.70 | 45.75 | 46.75 | 0.00 | - | 2 | 759 | 77.44% |
| NET250117C00050000 | 2024-04-25 3:13PM EDT | 50.00 | 40.90 | 40.65 | 42.30 | 0.00 | - | 2 | 334 | 69.46% |
| NET250117C00055000 | 2024-04-23 2:03PM EDT | 55.00 | 38.50 | 37.55 | 38.30 | 0.00 | - | 1 | 300 | 69.70% |
| NET250117C00060000 | 2024-04-19 9:39AM EDT | 60.00 | 32.36 | 32.15 | 34.55 | 0.00 | - | 2 | 1,715 | 63.01% |
| NET250117C00065000 | 2024-04-15 1:19PM EDT | 65.00 | 34.50 | 29.95 | 31.60 | 0.00 | - | 397 | 550 | 66.04% |
| NET250117C00070000 | 2024-04-26 9:31AM EDT | 70.00 | 27.20 | 26.80 | 28.25 | +0.58 | +2.18% | 1 | 3,052 | 64.47% |
| NET250117C00075000 | 2024-04-23 10:47AM EDT | 75.00 | 24.21 | 23.35 | 25.15 | 0.00 | - | 2 | 801 | 62.04% |
| NET250117C00080000 | 2024-04-26 11:20AM EDT | 80.00 | 22.55 | 20.75 | 22.50 | +1.65 | +7.89% | 50 | 820 | 61.40% |
| NET250117C00085000 | 2024-04-26 3:24PM EDT | 85.00 | 19.15 | 19.15 | 19.80 | -0.40 | -2.05% | 2 | 1,109 | 61.68% |
| NET250117C00090000 | 2024-04-26 1:05PM EDT | 90.00 | 17.45 | 17.00 | 17.25 | +1.99 | +12.87% | 58 | 901 | 60.49% |
| NET250117C00095000 | 2024-04-24 10:15AM EDT | 95.00 | 15.30 | 14.95 | 15.20 | 0.00 | - | 2 | 870 | 59.68% |
| NET250117C00100000 | 2024-04-26 10:16AM EDT | 100.00 | 13.60 | 13.15 | 13.35 | +1.85 | +15.74% | 4 | 2,991 | 59.00% |
| NET250117C00105000 | 2024-04-24 10:28AM EDT | 105.00 | 11.75 | 11.35 | 11.75 | 0.00 | - | 6 | 790 | 58.16% |
| NET250117C00110000 | 2024-04-24 10:58AM EDT | 110.00 | 10.15 | 10.10 | 10.30 | 0.00 | - | 2 | 753 | 57.95% |
| NET250117C00115000 | 2024-04-26 10:29AM EDT | 115.00 | 9.10 | 8.85 | 9.05 | +0.38 | +4.36% | 5 | 534 | 57.57% |
| NET250117C00120000 | 2024-04-26 1:30PM EDT | 120.00 | 8.01 | 7.75 | 7.90 | +0.46 | +6.09% | 2 | 703 | 57.16% |
| NET250117C00125000 | 2024-04-26 3:45PM EDT | 125.00 | 6.71 | 6.75 | 6.95 | +0.29 | +4.52% | 1 | 803 | 56.85% |
| NET250117C00130000 | 2024-04-24 1:42PM EDT | 130.00 | 6.05 | 5.90 | 6.10 | 0.00 | - | 1 | 429 | 56.59% |
| NET250117C00135000 | 2024-04-23 3:22PM EDT | 135.00 | 5.19 | 5.15 | 5.35 | 0.00 | - | 6 | 105 | 56.35% |
| NET250117C00140000 | 2024-04-26 10:54AM EDT | 140.00 | 4.80 | 4.50 | 4.70 | +0.50 | +11.63% | 1 | 228 | 56.15% |
| NET250117C00145000 | 2024-04-15 2:17PM EDT | 145.00 | 5.06 | 3.95 | 4.15 | 0.00 | - | 2 | 104 | 56.07% |
| NET250117C00150000 | 2024-04-26 1:37PM EDT | 150.00 | 3.63 | 3.45 | 3.65 | +0.33 | +10.00% | 1 | 1,119 | 55.91% |
| NET250117C00155000 | 2024-04-12 1:15PM EDT | 155.00 | 4.65 | 3.05 | 3.20 | 0.00 | - | 1 | 97 | 55.84% |
| NET250117C00160000 | 2024-04-25 9:47AM EDT | 160.00 | 2.34 | 2.68 | 2.80 | 0.00 | - | 1 | 135 | 55.69% |
| NET250117C00165000 | 2024-04-19 10:21AM EDT | 165.00 | 2.18 | 2.29 | 2.47 | 0.00 | - | 1 | 22 | 55.42% |
| NET250117C00170000 | 2024-04-24 10:38AM EDT | 170.00 | 2.02 | 1.95 | 2.18 | 0.00 | - | 1 | 318 | 55.16% |
Opciones de ventapara17 de enero de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NET250117P00020000 | 2024-04-01 10:07AM EDT | 20.00 | 0.11 | 0.01 | 0.26 | 0.00 | - | 20 | 330 | 79.30% |
| NET250117P00022500 | 2024-04-05 3:56PM EDT | 22.50 | 0.11 | 0.02 | 0.31 | 0.00 | - | 1 | 136 | 75.29% |
| NET250117P00025000 | 2024-04-09 10:05AM EDT | 25.00 | 0.13 | 0.03 | 0.73 | 0.00 | - | 2 | 133 | 79.69% |
| NET250117P00030000 | 2024-04-16 9:48AM EDT | 30.00 | 0.35 | 0.15 | 0.40 | 0.00 | - | 20 | 1,598 | 65.09% |
| NET250117P00035000 | 2024-04-18 10:06AM EDT | 35.00 | 0.52 | 0.40 | 0.60 | 0.00 | - | 1 | 407 | 62.79% |
| NET250117P00040000 | 2024-04-26 2:33PM EDT | 40.00 | 0.85 | 0.70 | 1.05 | -0.05 | -5.56% | 5 | 820 | 61.43% |
| NET250117P00045000 | 2024-04-19 2:46PM EDT | 45.00 | 1.51 | 1.23 | 1.38 | 0.00 | - | 1 | 626 | 58.96% |
| NET250117P00050000 | 2024-04-26 9:30AM EDT | 50.00 | 1.94 | 1.76 | 2.20 | -0.08 | -3.96% | 1 | 944 | 57.67% |
| NET250117P00055000 | 2024-04-24 1:20PM EDT | 55.00 | 2.67 | 2.60 | 3.00 | 0.00 | - | 1 | 4,637 | 56.06% |
| NET250117P00060000 | 2024-04-24 1:20PM EDT | 60.00 | 3.77 | 3.80 | 4.05 | 0.00 | - | 1 | 11,340 | 55.13% |
| NET250117P00065000 | 2024-04-25 11:19AM EDT | 65.00 | 5.65 | 5.05 | 5.35 | 0.00 | - | 1 | 3,943 | 53.75% |
| NET250117P00070000 | 2024-04-26 2:31PM EDT | 70.00 | 6.85 | 6.70 | 6.95 | -0.54 | -7.31% | 1 | 1,040 | 52.92% |
| NET250117P00075000 | 2024-04-26 12:00PM EDT | 75.00 | 8.65 | 8.55 | 8.80 | -0.85 | -8.95% | 27 | 1,807 | 51.95% |
| NET250117P00080000 | 2024-04-26 12:15PM EDT | 80.00 | 10.75 | 10.75 | 11.00 | -0.95 | -8.12% | 10 | 2,398 | 51.34% |
| NET250117P00085000 | 2024-04-26 12:11PM EDT | 85.00 | 13.25 | 13.15 | 13.40 | -1.09 | -7.60% | 3 | 1,288 | 50.50% |
| NET250117P00090000 | 2024-04-23 1:15PM EDT | 90.00 | 15.52 | 15.80 | 16.10 | 0.00 | - | 10 | 754 | 50.25% |
| NET250117P00095000 | 2024-04-23 1:15PM EDT | 95.00 | 18.60 | 18.70 | 19.45 | 0.00 | - | 13 | 243 | 50.93% |
| NET250117P00100000 | 2024-04-17 12:13PM EDT | 100.00 | 22.00 | 21.80 | 22.15 | 0.00 | - | 10 | 289 | 48.68% |
| NET250117P00105000 | 2024-04-12 1:21PM EDT | 105.00 | 23.27 | 25.15 | 25.95 | 0.00 | - | 9 | 129 | 49.41% |
| NET250117P00110000 | 2024-03-14 3:56PM EDT | 110.00 | 26.65 | 25.85 | 27.35 | 0.00 | - | 1 | 167 | 40.88% |
| NET250117P00115000 | 2024-03-12 1:52PM EDT | 115.00 | 28.75 | 26.90 | 28.40 | 0.00 | - | 32 | 74 | 27.12% |
| NET250117P00120000 | 2024-03-15 1:18PM EDT | 120.00 | 34.63 | 32.45 | 34.95 | 0.00 | - | 185 | 202 | 37.95% |
| NET250117P00125000 | 2024-04-19 12:33PM EDT | 125.00 | 43.15 | 40.30 | 41.55 | 0.00 | - | 20 | 187 | 47.89% |
| NET250117P00130000 | 2024-02-12 12:37PM EDT | 130.00 | 32.35 | 37.95 | 40.35 | 0.00 | - | - | 1 | 0.00% |
| NET250117P00135000 | 2024-02-12 12:37PM EDT | 135.00 | 35.90 | 42.05 | 43.35 | 0.00 | - | - | 1 | 0.00% |
| NET250117P00140000 | 2024-03-12 1:52PM EDT | 140.00 | 47.75 | 46.75 | 47.75 | 0.00 | - | - | 32 | 0.00% |
| NET250117P00150000 | 2024-03-06 2:14PM EDT | 150.00 | 54.85 | 55.30 | 57.00 | 0.00 | - | 2 | 3 | 0.00% |
| NET250117P00170000 | 2024-04-02 3:32PM EDT | 170.00 | 75.00 | 80.40 | 83.90 | 0.00 | - | - | 0 | 54.20% |
© 2024 Yahoo. Todos los derechos reservados.