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
59.100,66 -522,07 (-0,88%)
Cloudflare, Inc. (NET)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara16 de enero de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NET260116C00030000 | 2024-04-18 11:40AM EDT | 30.00 | 62.00 | 60.05 | 65.00 | 0.00 | - | 1 | 20 | 84.07% |
| NET260116C00035000 | 2024-03-06 2:46PM EDT | 35.00 | 67.50 | 64.00 | 68.50 | 0.00 | - | 1 | 66 | 122.14% |
| NET260116C00040000 | 2024-04-17 3:55PM EDT | 40.00 | 55.00 | 54.30 | 55.25 | 0.00 | - | 2 | 47 | 76.10% |
| NET260116C00045000 | 2024-04-09 1:14PM EDT | 45.00 | 59.75 | 50.00 | 51.75 | 0.00 | - | 6 | 14 | 71.99% |
| NET260116C00050000 | 2024-04-24 1:16PM EDT | 50.00 | 47.35 | 47.15 | 49.20 | -0.55 | -1.15% | 1 | 74 | 72.59% |
| NET260116C00055000 | 2024-03-18 3:54PM EDT | 55.00 | 50.70 | 44.20 | 45.15 | 0.00 | - | 1 | 69 | 69.57% |
| NET260116C00060000 | 2024-04-22 9:30AM EDT | 60.00 | 38.80 | 41.15 | 42.75 | 0.00 | - | 2 | 84 | 68.91% |
| NET260116C00065000 | 2024-04-22 9:38AM EDT | 65.00 | 35.46 | 38.25 | 40.10 | 0.00 | - | 3 | 765 | 67.66% |
| NET260116C00070000 | 2024-04-25 11:32AM EDT | 70.00 | 33.50 | 36.05 | 37.10 | 0.00 | - | 4 | 480 | 66.58% |
| NET260116C00075000 | 2024-04-19 3:54PM EDT | 75.00 | 30.35 | 33.30 | 35.95 | 0.00 | - | 1 | 60 | 66.91% |
| NET260116C00080000 | 2024-04-26 3:51PM EDT | 80.00 | 31.74 | 30.50 | 31.65 | +2.74 | +9.45% | 4 | 422 | 62.82% |
| NET260116C00085000 | 2024-04-23 12:49PM EDT | 85.00 | 29.10 | 29.00 | 30.50 | 0.00 | - | 1 | 150 | 64.08% |
| NET260116C00090000 | 2024-04-22 9:30AM EDT | 90.00 | 24.09 | 26.55 | 27.70 | 0.00 | - | 2 | 253 | 61.91% |
| NET260116C00095000 | 2024-04-26 3:33PM EDT | 95.00 | 24.52 | 24.55 | 26.60 | -0.53 | -2.12% | 1 | 184 | 62.02% |
| NET260116C00100000 | 2024-04-26 3:34PM EDT | 100.00 | 23.20 | 22.60 | 23.70 | +0.05 | +0.22% | 1 | 644 | 59.93% |
| NET260116C00105000 | 2024-04-22 11:11AM EDT | 105.00 | 19.29 | 21.75 | 22.10 | 0.00 | - | 2 | 84 | 60.30% |
| NET260116C00110000 | 2024-04-26 12:47PM EDT | 110.00 | 20.67 | 20.20 | 20.55 | +1.02 | +5.19% | 1 | 97 | 59.74% |
| NET260116C00115000 | 2024-04-22 2:53PM EDT | 115.00 | 17.05 | 18.85 | 19.25 | 0.00 | - | 3 | 125 | 59.47% |
| NET260116C00120000 | 2024-04-23 12:51PM EDT | 120.00 | 17.58 | 17.50 | 17.80 | 0.00 | - | 1 | 195 | 58.86% |
| NET260116C00125000 | 2024-04-26 10:56AM EDT | 125.00 | 17.05 | 16.30 | 16.60 | +1.45 | +9.29% | 35 | 406 | 58.51% |
| NET260116C00130000 | 2024-04-23 3:26PM EDT | 130.00 | 15.22 | 15.00 | 17.05 | 0.00 | - | 1 | 22 | 59.69% |
| NET260116C00135000 | 2024-04-22 2:54PM EDT | 135.00 | 12.70 | 13.25 | 14.45 | 0.00 | - | 7 | 11 | 56.89% |
| NET260116C00140000 | 2024-04-24 2:05PM EDT | 140.00 | 13.20 | 12.50 | 13.45 | 0.00 | - | 1 | 76 | 56.78% |
| NET260116C00145000 | 2024-04-15 2:16PM EDT | 145.00 | 14.15 | 11.70 | 12.60 | 0.00 | - | 1 | 5 | 56.66% |
| NET260116C00150000 | 2024-04-22 9:35AM EDT | 150.00 | 9.00 | 10.80 | 12.70 | 0.00 | - | 6 | 20 | 57.39% |
| NET260116C00155000 | 2024-04-23 3:22PM EDT | 155.00 | 10.78 | 10.00 | 11.05 | 0.00 | - | 2 | 3 | 56.10% |
| NET260116C00160000 | 2024-04-15 2:32PM EDT | 160.00 | 11.55 | 10.00 | 10.40 | 0.00 | - | 1 | 77 | 56.79% |
| NET260116C00165000 | 2024-04-24 12:20PM EDT | 165.00 | 9.50 | 9.35 | 9.65 | 0.00 | - | 2 | 3 | 56.50% |
| NET260116C00170000 | 2024-04-25 2:19PM EDT | 170.00 | 8.70 | 8.80 | 9.10 | 0.00 | - | 4 | 256 | 56.48% |
Opciones de ventapara16 de enero de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NET260116P00030000 | 2024-04-02 12:35PM EDT | 30.00 | 1.52 | 1.30 | 2.03 | 0.00 | - | 4 | 44 | 61.47% |
| NET260116P00035000 | 2024-04-12 1:34PM EDT | 35.00 | 2.22 | 2.30 | 2.44 | 0.00 | - | 2 | 35 | 59.20% |
| NET260116P00040000 | 2024-04-22 2:56PM EDT | 40.00 | 3.25 | 3.20 | 3.40 | 0.00 | - | 1 | 51 | 57.63% |
| NET260116P00045000 | 2024-04-05 12:19PM EDT | 45.00 | 3.85 | 4.25 | 4.45 | 0.00 | - | 3 | 67 | 55.93% |
| NET260116P00050000 | 2024-04-22 11:03AM EDT | 50.00 | 5.95 | 5.50 | 5.70 | 0.00 | - | 2 | 71 | 54.51% |
| NET260116P00055000 | 2024-04-18 3:45PM EDT | 55.00 | 7.21 | 6.90 | 7.15 | 0.00 | - | 5 | 50 | 53.19% |
| NET260116P00060000 | 2024-04-22 2:18PM EDT | 60.00 | 8.90 | 8.55 | 8.75 | 0.00 | - | 14 | 210 | 52.01% |
| NET260116P00065000 | 2024-04-24 11:26AM EDT | 65.00 | 10.30 | 10.35 | 10.60 | 0.00 | - | 1 | 120 | 50.95% |
| NET260116P00070000 | 2024-04-19 12:39PM EDT | 70.00 | 13.25 | 12.35 | 13.10 | 0.00 | - | 45 | 602 | 50.61% |
| NET260116P00075000 | 2024-04-25 2:01PM EDT | 75.00 | 14.80 | 14.50 | 15.50 | 0.00 | - | 2 | 280 | 51.11% |
| NET260116P00080000 | 2024-04-25 2:01PM EDT | 80.00 | 17.30 | 16.85 | 17.50 | 0.00 | - | 273 | 687 | 49.19% |
| NET260116P00085000 | 2024-04-19 12:41PM EDT | 85.00 | 20.80 | 19.35 | 19.90 | 0.00 | - | 10 | 45 | 47.94% |
| NET260116P00090000 | 2024-04-19 1:36PM EDT | 90.00 | 23.35 | 22.10 | 23.50 | 0.00 | - | 16 | 374 | 49.07% |
| NET260116P00095000 | 2024-04-11 11:59AM EDT | 95.00 | 23.15 | 24.95 | 25.60 | 0.00 | - | 10 | 46 | 46.48% |
| NET260116P00100000 | 2024-04-22 2:06PM EDT | 100.00 | 29.50 | 28.00 | 29.35 | 0.00 | - | 1 | 3 | 47.22% |
| NET260116P00105000 | 2024-02-14 4:03PM EDT | 105.00 | 25.90 | 29.60 | 31.10 | 0.00 | - | 1 | 1 | 43.32% |
| NET260116P00110000 | 2024-03-05 11:20AM EDT | 110.00 | 31.89 | 31.90 | 32.45 | 0.00 | - | 1 | 202 | 38.19% |
| NET260116P00115000 | 2024-03-25 11:52AM EDT | 115.00 | 35.10 | 36.90 | 39.45 | 0.00 | - | 1 | 3 | 45.18% |
| NET260116P00130000 | 2024-04-04 11:13AM EDT | 130.00 | 45.01 | 48.90 | 50.00 | 0.00 | - | 1 | 1 | 41.69% |
| NET260116P00145000 | 2024-02-29 3:45PM EDT | 145.00 | 54.75 | 55.00 | 56.95 | 0.00 | - | - | 2 | 0.00% |
| NET260116P00150000 | 2024-04-19 3:36PM EDT | 150.00 | 68.85 | 64.90 | 67.05 | 0.00 | - | 20 | 20 | 40.85% |
| NET260116P00155000 | 2024-04-23 12:46PM EDT | 155.00 | 69.75 | 69.75 | 71.00 | 0.00 | - | 1 | 12 | 39.16% |
| NET260116P00160000 | 2024-04-19 12:30PM EDT | 160.00 | 77.70 | 74.05 | 75.10 | 0.00 | - | 14 | 15 | 37.53% |
| NET260116P00165000 | 2024-04-19 10:37AM EDT | 165.00 | 81.65 | 77.45 | 80.30 | 0.00 | - | 11 | 16 | 39.45% |
| NET260116P00170000 | 2024-04-19 10:19AM EDT | 170.00 | 85.85 | 82.60 | 84.35 | 0.00 | - | 22 | 23 | 37.11% |
© 2024 Yahoo. Todos los derechos reservados.