Mercados españoles abiertos en 4 hrs 34 min

Cloudflare, Inc. (NET)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
98,54+1,06 (+1,09%)
Al cierre: 04:00PM EST
97,99 -0,55 (-0,56%)
Después del cierre: 07:59PM EST
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara1 de marzo de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NET240301C000600002024-02-08 12:22PM EST60.0028.5037.4539.400.00--2654.69%
NET240301C000650002024-02-02 1:50PM EST65.0018.7332.6534.400.00-32566.80%
NET240301C000660002024-01-26 10:49AM EST66.0016.6831.6033.100.00-33497.66%
NET240301C000680002024-02-26 9:30AM EST68.0031.0029.4031.850.00-11332.81%
NET240301C000700002024-02-08 3:08PM EST70.0021.8526.8529.400.00-13484.57%
NET240301C000710002024-01-25 11:23AM EST71.0014.1526.7028.000.00-22403.91%
NET240301C000730002024-01-19 10:34AM EST73.009.6024.7526.700.00-11313.67%
NET240301C000740002024-01-26 2:59PM EST74.009.8523.8025.050.00-22370.51%
NET240301C000750002024-02-26 10:29AM EST75.0024.5223.2023.800.00-23308.59%
NET240301C000760002024-02-23 3:10PM EST76.0022.8321.7523.000.00-11334.38%
NET240301C000770002024-02-02 12:05PM EST77.008.9020.9022.200.00-1010178.13%
NET240301C000780002024-02-29 3:02PM EST78.0020.2719.9521.00+0.88+4.54%17307.42%
NET240301C000790002024-02-29 11:30AM EST79.0018.5518.7519.80-4.28-18.75%327259.38%
NET240301C000800002024-02-23 1:11PM EST80.0018.9217.9519.60-0.27-1.41%512242.19%
NET240301C000810002024-02-27 10:57AM EST81.0018.7216.9018.350.00-124191.41%
NET240301C000820002024-02-27 9:40AM EST82.0018.4516.1516.900.00-5105240.04%
NET240301C000830002024-02-29 11:15AM EST83.0015.3014.9516.05-2.75-15.24%240248.05%
NET240301C000840002024-02-23 2:04PM EST84.0014.9014.2514.900.00-395134140.63%
NET240301C000850002024-02-28 9:48AM EST85.0011.4013.0513.850.00-159195.31%
NET240301C000860002024-02-21 10:47AM EST86.009.2511.9512.900.00-514190.04%
NET240301C000870002024-02-28 9:39AM EST87.009.9610.9012.000.00-328189.65%
NET240301C000880002024-02-26 3:35PM EST88.0010.999.9511.050.00-123182.03%
NET240301C000890002024-02-26 10:35AM EST89.0011.238.9510.000.00-344163.67%
NET240301C000900002024-02-29 2:03PM EST90.008.508.059.00+0.55+6.92%10149150.59%
NET240301C000910002024-02-23 2:53PM EST91.008.556.958.250.00-51884.38%
NET240301C000920002024-02-28 10:02AM EST92.005.095.458.200.00-445107.23%
NET240301C000930002024-02-29 3:28PM EST93.005.155.156.15+1.05+25.61%53573.83%
NET240301C000940002024-02-29 10:06AM EST94.005.403.954.95+1.40+35.00%15892.68%
NET240301C000950002024-02-29 3:55PM EST95.003.882.933.95+0.72+22.78%6434078.71%
NET240301C000960002024-02-29 11:24AM EST96.002.642.563.05+0.16+6.45%923054.10%
NET240301C000970002024-02-29 3:46PM EST97.002.061.962.13+0.24+13.19%10020854.30%
NET240301C000980002024-02-29 3:52PM EST98.001.431.341.48+0.04+2.88%27023554.59%
NET240301C000990002024-02-29 3:58PM EST99.000.920.850.93-0.08-8.00%30966853.61%
NET240301C001000002024-02-29 3:59PM EST100.000.620.550.59-0.07-10.14%2,7591,55855.76%
NET240301C001010002024-02-29 3:57PM EST101.000.360.340.40-0.10-21.74%8135358.89%
NET240301C001020002024-02-29 3:22PM EST102.000.180.190.25-0.13-41.94%16662160.35%
NET240301C001030002024-02-29 3:59PM EST103.000.130.120.16-0.07-35.00%14276463.28%
NET240301C001040002024-02-29 3:28PM EST104.000.080.060.11-0.08-50.00%631,72965.23%
NET240301C001050002024-02-29 3:57PM EST105.000.070.050.07-0.05-41.67%23962569.53%
NET240301C001060002024-02-29 2:12PM EST106.000.040.030.06-0.04-50.00%3731773.83%
NET240301C001070002024-02-29 9:54AM EST107.000.060.010.03-0.01-14.29%49871.88%
NET240301C001080002024-02-29 11:49AM EST108.000.020.010.03-0.03-60.00%4623178.91%
NET240301C001090002024-02-29 3:27PM EST109.000.010.010.02-0.04-80.00%47079282.81%
NET240301C001100002024-02-29 12:36PM EST110.000.010.000.01-0.02-66.67%4461,06178.13%
NET240301C001110002024-02-29 2:46PM EST111.000.010.010.02-0.01-50.00%2123895.31%
NET240301C001120002024-02-29 9:38AM EST112.000.020.000.020.00-125596.88%
NET240301C001130002024-02-29 12:52PM EST113.000.010.000.010.00-64893.75%
NET240301C001140002024-02-29 10:17AM EST114.000.010.000.010.00-2239100.00%
NET240301C001150002024-02-29 1:03PM EST115.000.010.000.010.00-31,480106.25%
NET240301C001160002024-02-27 9:57AM EST116.000.040.000.020.00-1114120.31%
NET240301C001170002024-02-27 12:22PM EST117.000.010.000.030.00-23131.25%
NET240301C001180002024-02-22 3:16PM EST118.000.070.000.020.00-325131.25%
NET240301C001190002024-02-27 9:30AM EST119.000.010.000.020.00-1722137.50%
NET240301C001200002024-02-27 2:14PM EST120.000.010.000.030.00-1782148.44%
NET240301C001210002024-02-23 1:04PM EST121.000.010.000.020.00-24146.88%
NET240301C001220002024-02-16 12:02PM EST122.000.150.000.020.00-413153.13%
NET240301C001230002024-02-23 10:56AM EST123.000.010.000.020.00-910156.25%
NET240301C001250002024-02-26 10:24AM EST125.000.010.000.010.00-3116156.25%
NET240301C001300002024-02-16 1:38PM EST130.000.040.000.020.00-138149193.75%
NET240301C001350002024-02-14 1:12PM EST135.000.080.000.020.00-410215.63%
NET240301C001500002024-02-20 9:30AM EST150.000.020.000.020.00-4215278.13%
NET240301C001600002024-02-13 9:48AM EST160.000.030.000.020.00--200315.63%
Ventaspara1 de marzo de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NET240301P000450002024-02-13 3:59PM EST45.000.020.000.030.00-57537.50%
NET240301P000500002024-02-08 2:25PM EST50.000.060.000.030.00-12468.75%
NET240301P000550002024-02-09 11:43AM EST55.000.010.000.030.00-1016406.25%
NET240301P000600002024-02-16 1:08PM EST60.000.020.000.010.00-236312.50%
NET240301P000650002024-02-23 3:53PM EST65.000.010.000.030.00-5193300.00%
NET240301P000660002024-02-08 9:44AM EST66.000.680.000.030.00-511287.50%
NET240301P000670002024-02-14 1:15PM EST67.000.030.000.030.00-210278.13%
NET240301P000680002024-02-09 10:38AM EST68.000.030.000.030.00-127268.75%
NET240301P000690002024-02-16 1:37PM EST69.000.020.000.030.00-516259.38%
NET240301P000700002024-02-20 1:18PM EST70.000.030.000.030.00-2564250.00%
NET240301P000710002024-02-14 11:17AM EST71.000.050.000.030.00-19240.63%
NET240301P000720002024-02-09 2:41PM EST72.000.030.000.030.00-815231.25%
NET240301P000730002024-02-21 11:19AM EST73.000.030.000.030.00-1022221.88%
NET240301P000740002024-02-21 9:32AM EST74.000.010.000.030.00-114212.50%
NET240301P000750002024-02-23 3:35PM EST75.000.010.000.030.00-1212203.13%
NET240301P000760002024-02-20 10:30AM EST76.000.090.000.030.00-24193.75%
NET240301P000770002024-02-09 2:45PM EST77.000.060.000.030.00-411184.38%
NET240301P000780002024-02-21 2:27PM EST78.000.070.000.020.00-11106168.75%
NET240301P000790002024-02-21 3:19PM EST79.000.110.000.020.00-1063159.38%
NET240301P000800002024-02-29 12:37PM EST80.000.010.000.02-0.01-50.00%369255153.13%
NET240301P000810002024-02-23 1:53PM EST81.000.020.000.020.00-233143.75%
NET240301P000820002024-02-26 1:13PM EST82.000.020.000.030.00-10108142.19%
NET240301P000830002024-02-28 1:19PM EST83.000.020.000.020.00-132128.13%
NET240301P000840002024-02-28 9:38AM EST84.000.020.000.020.00-1123118.75%
NET240301P000850002024-02-27 10:23AM EST85.000.040.000.020.00-1373112.50%
NET240301P000860002024-02-29 11:24AM EST86.000.020.000.02-0.02-50.00%212127103.13%
NET240301P000870002024-02-28 12:30PM EST87.000.040.020.030.00-1273107.81%
NET240301P000880002024-02-29 11:49AM EST88.000.020.010.03-0.03-60.00%111696.09%
NET240301P000890002024-02-29 3:49PM EST89.000.020.020.03-0.04-66.67%2018090.63%
NET240301P000900002024-02-29 2:11PM EST90.000.030.020.03-0.05-62.50%2758682.03%
NET240301P000910002024-02-29 1:30PM EST91.000.050.020.04-0.07-58.33%1721875.00%
NET240301P000920002024-02-29 3:08PM EST92.000.050.030.06-0.15-75.00%730571.09%
NET240301P000930002024-02-29 3:45PM EST93.000.080.050.08-0.25-75.76%6032566.02%
NET240301P000940002024-02-29 3:51PM EST94.000.100.080.10-0.36-78.26%9273160.16%
NET240301P000950002024-02-29 3:58PM EST95.000.170.140.18-0.47-73.44%11940957.62%
NET240301P000960002024-02-29 3:58PM EST96.000.310.280.32-0.64-67.37%68755056.64%
NET240301P000970002024-02-29 3:47PM EST97.000.700.480.60-0.66-48.53%33735956.35%
NET240301P000980002024-02-29 3:53PM EST98.001.040.870.95-0.83-44.39%7824756.54%
NET240301P000990002024-02-29 3:39PM EST99.001.501.371.48-1.16-43.61%12240857.23%
NET240301P001000002024-02-29 3:58PM EST100.002.121.872.29-1.05-33.12%1922658.50%
NET240301P001010002024-02-29 2:10PM EST101.002.732.693.50-2.02-42.53%414675.20%
NET240301P001020002024-02-29 11:18AM EST102.004.103.254.15-0.95-18.81%1619662.01%
NET240301P001030002024-02-29 11:02AM EST103.005.254.205.70+0.80+17.98%54793.36%
NET240301P001040002024-02-27 11:42AM EST104.004.904.906.20-0.25-4.85%1966.02%
NET240301P001050002024-02-28 12:48PM EST105.007.505.957.700.00-61154107.03%
NET240301P001060002024-02-27 10:51AM EST106.006.456.958.650.00-5227115.43%
NET240301P001070002024-02-27 10:51AM EST107.007.388.159.150.00-5954108.40%
NET240301P001080002024-02-29 10:29AM EST108.0010.158.559.95-1.00-8.97%13150.39%
NET240301P001090002024-02-15 2:13PM EST109.008.9010.0011.200.00-10118.36%
NET240301P001100002024-02-28 2:23PM EST110.0012.9211.1512.100.00-118131.25%
NET240301P001120002024-02-12 11:53AM EST112.006.6012.9514.250.00--0142.97%
NET240301P001130002024-02-27 12:16PM EST113.0013.4514.1515.000.00-50145.31%
NET240301P001140002024-02-12 11:13AM EST114.008.6014.9016.250.00--0153.13%
NET240301P001150002024-02-21 2:43PM EST115.0020.6416.0017.350.00-760180.47%
NET240301P001180002024-02-12 2:01PM EST118.0012.8519.0020.250.00--0193.75%