Mercados españoles abiertos en 1 hr 57 mins
S&P 500
4.017,77 -52,79 (-1,30%) Nasdaq
11.393,81 -227,90 (-1,96%) NIKKEI 225
27.367,32 -66,08 (-0,24%) Dólar/Euro
1,0837 -0,0020 (-0,18%) Petróleo Brent
84,91 +0,01 (+0,01%) BTC-EUR
21.035,42 -1.023,31 (-4,64%)
Cloudflare, Inc. (NET)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EST
Después del cierre:
Llamadaspara3 de febrero de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NET230203C00025000 | 2023-01-26 3:34PM EST | 25.00 | 24.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NET230203C00030000 | 2023-01-17 12:15PM EST | 30.00 | 15.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NET230203C00031000 | 2023-01-17 12:16PM EST | 31.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NET230203C00032000 | 2023-01-17 1:11PM EST | 32.00 | 14.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NET230203C00032500 | 2023-01-27 11:01AM EST | 32.50 | 18.85 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| NET230203C00033000 | 2023-01-24 11:55AM EST | 33.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NET230203C00035000 | 2023-01-27 10:16AM EST | 35.00 | 16.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NET230203C00036000 | 2023-01-11 9:43AM EST | 36.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NET230203C00037000 | 2023-01-25 10:55AM EST | 37.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NET230203C00037500 | 2023-01-27 9:44AM EST | 37.50 | 13.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NET230203C00038000 | 2023-01-25 3:45PM EST | 38.00 | 8.35 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| NET230203C00038500 | 2023-01-25 10:13AM EST | 38.50 | 5.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NET230203C00039000 | 2023-01-10 2:46PM EST | 39.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NET230203C00039500 | 2023-01-25 10:25AM EST | 39.50 | 4.45 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| NET230203C00040000 | 2023-01-30 2:48PM EST | 40.00 | 10.59 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NET230203C00040500 | 2023-01-30 11:49AM EST | 40.50 | 11.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NET230203C00041000 | 2023-01-30 12:10PM EST | 41.00 | 10.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NET230203C00041500 | 2023-01-27 12:15PM EST | 41.50 | 10.64 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NET230203C00042000 | 2023-01-30 3:29PM EST | 42.00 | 8.63 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| NET230203C00042500 | 2023-01-26 10:16AM EST | 42.50 | 6.05 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| NET230203C00043000 | 2023-01-30 3:28PM EST | 43.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| NET230203C00043500 | 2023-01-30 3:08PM EST | 43.50 | 7.27 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| NET230203C00044000 | 2023-01-30 10:53AM EST | 44.00 | 6.93 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NET230203C00044500 | 2023-01-30 11:23AM EST | 44.50 | 7.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NET230203C00045000 | 2023-01-30 3:38PM EST | 45.00 | 5.84 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| NET230203C00045500 | 2023-01-30 1:51PM EST | 45.50 | 5.30 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| NET230203C00046000 | 2023-01-30 3:56PM EST | 46.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 0.00% |
| NET230203C00046500 | 2023-01-30 3:56PM EST | 46.50 | 3.98 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| NET230203C00047000 | 2023-01-30 2:27PM EST | 47.00 | 3.96 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| NET230203C00047500 | 2023-01-30 12:36PM EST | 47.50 | 4.43 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| NET230203C00048000 | 2023-01-30 3:52PM EST | 48.00 | 3.04 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.00% |
| NET230203C00048500 | 2023-01-30 3:53PM EST | 48.50 | 2.66 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| NET230203C00049000 | 2023-01-30 3:54PM EST | 49.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 0.00% |
| NET230203C00049500 | 2023-01-30 3:47PM EST | 49.50 | 2.40 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| NET230203C00050000 | 2023-01-30 3:59PM EST | 50.00 | 1.92 | 0.00 | 0.00 | 0.00 | - | 139 | 0 | 0.39% |
| NET230203C00051000 | 2023-01-30 3:53PM EST | 51.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 6.25% |
| NET230203C00052000 | 2023-01-30 3:57PM EST | 52.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 173 | 0 | 12.50% |
| NET230203C00053000 | 2023-01-30 3:30PM EST | 53.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 615 | 0 | 12.50% |
| NET230203C00054000 | 2023-01-30 3:58PM EST | 54.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 589 | 0 | 25.00% |
| NET230203C00055000 | 2023-01-30 3:55PM EST | 55.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 147 | 0 | 25.00% |
| NET230203C00056000 | 2023-01-30 3:48PM EST | 56.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 327 | 0 | 25.00% |
| NET230203C00057000 | 2023-01-30 3:43PM EST | 57.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 25.00% |
| NET230203C00058000 | 2023-01-30 3:59PM EST | 58.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 25.00% |
| NET230203C00059000 | 2023-01-30 1:50PM EST | 59.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 50.00% |
| NET230203C00060000 | 2023-01-30 3:50PM EST | 60.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 50.00% |
| NET230203C00061000 | 2023-01-30 12:47PM EST | 61.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| NET230203C00062000 | 2023-01-30 3:57PM EST | 62.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| NET230203C00063000 | 2023-01-30 10:58AM EST | 63.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| NET230203C00064000 | 2023-01-30 3:27PM EST | 64.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 50.00% |
| NET230203C00065000 | 2023-01-30 3:52PM EST | 65.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
Ventaspara3 de febrero de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NET230203P00025000 | 2023-01-25 2:10PM EST | 25.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| NET230203P00030000 | 2023-01-27 12:54PM EST | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NET230203P00031000 | 2023-01-23 1:01PM EST | 31.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| NET230203P00032000 | 2023-01-25 12:09PM EST | 32.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 201 | 0 | 50.00% |
| NET230203P00033000 | 2023-01-25 1:47PM EST | 33.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| NET230203P00033500 | 2023-01-25 2:19PM EST | 33.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| NET230203P00034000 | 2023-01-25 10:08AM EST | 34.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 50.00% |
| NET230203P00035000 | 2023-01-27 2:20PM EST | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| NET230203P00035500 | 2023-01-27 12:31PM EST | 35.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NET230203P00036000 | 2023-01-30 9:36AM EST | 36.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NET230203P00036500 | 2023-01-30 1:14PM EST | 36.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NET230203P00037000 | 2023-01-30 11:16AM EST | 37.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NET230203P00037500 | 2023-01-26 10:19AM EST | 37.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| NET230203P00038000 | 2023-01-30 10:19AM EST | 38.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| NET230203P00038500 | 2023-01-27 12:51PM EST | 38.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| NET230203P00039000 | 2023-01-30 3:52PM EST | 39.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 50.00% |
| NET230203P00039500 | 2023-01-30 10:37AM EST | 39.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| NET230203P00040000 | 2023-01-30 3:53PM EST | 40.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 50.00% |
| NET230203P00040500 | 2023-01-30 10:16AM EST | 40.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NET230203P00041000 | 2023-01-30 3:16PM EST | 41.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 251 | 0 | 50.00% |
| NET230203P00041500 | 2023-01-30 12:51PM EST | 41.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 50.00% |
| NET230203P00042000 | 2023-01-30 3:23PM EST | 42.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 163 | 0 | 50.00% |
| NET230203P00042500 | 2023-01-30 3:52PM EST | 42.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 50.00% |
| NET230203P00043000 | 2023-01-30 11:44AM EST | 43.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 25.00% |
| NET230203P00043500 | 2023-01-30 3:04PM EST | 43.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 25.00% |
| NET230203P00044000 | 2023-01-30 3:09PM EST | 44.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 25.00% |
| NET230203P00044500 | 2023-01-30 3:51PM EST | 44.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 25.00% |
| NET230203P00045000 | 2023-01-30 3:52PM EST | 45.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 329 | 0 | 25.00% |
| NET230203P00045500 | 2023-01-30 2:41PM EST | 45.50 | 0.32 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 25.00% |
| NET230203P00046000 | 2023-01-30 3:59PM EST | 46.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 25.00% |
| NET230203P00046500 | 2023-01-30 3:52PM EST | 46.50 | 0.59 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 12.50% |
| NET230203P00047000 | 2023-01-30 3:49PM EST | 47.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 253 | 0 | 12.50% |
| NET230203P00047500 | 2023-01-30 3:45PM EST | 47.50 | 0.74 | 0.00 | 0.00 | 0.00 | - | 203 | 0 | 12.50% |
| NET230203P00048000 | 2023-01-30 3:58PM EST | 48.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 1,385 | 0 | 12.50% |
| NET230203P00048500 | 2023-01-30 3:58PM EST | 48.50 | 1.25 | 0.00 | 0.00 | 0.00 | - | 162 | 0 | 6.25% |
| NET230203P00049000 | 2023-01-30 3:59PM EST | 49.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 6.25% |
| NET230203P00049500 | 2023-01-30 3:50PM EST | 49.50 | 1.53 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 3.13% |
| NET230203P00050000 | 2023-01-30 3:59PM EST | 50.00 | 1.92 | 0.00 | 0.00 | 0.00 | - | 175 | 0 | 0.00% |
| NET230203P00051000 | 2023-01-30 3:29PM EST | 51.00 | 2.13 | 0.00 | 0.00 | 0.00 | - | 157 | 0 | 0.00% |
| NET230203P00052000 | 2023-01-30 3:18PM EST | 52.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
| NET230203P00053000 | 2023-01-30 2:31PM EST | 53.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| NET230203P00054000 | 2023-01-30 12:33PM EST | 54.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NET230203P00055000 | 2023-01-30 2:47PM EST | 55.00 | 5.01 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| NET230203P00056000 | 2023-01-30 10:53AM EST | 56.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 0.00% |
| NET230203P00057000 | 2023-01-26 12:01PM EST | 57.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NET230203P00058000 | 2023-01-30 9:30AM EST | 58.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NET230203P00061000 | 2023-01-25 12:05PM EST | 61.00 | 16.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. Todos los derechos reservados.
