Mercados españoles abiertos en 1 hr 57 mins

Cloudflare, Inc. (NET)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
49,97-3,14 (-5,91%)
Al cierre: 04:00PM EST
50,00 +0,03 (+0,06%)
Después del cierre: 07:59PM EST
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara3 de febrero de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NET230203C000250002023-01-26 3:34PM EST25.0024.150.000.000.00-400.00%
NET230203C000300002023-01-17 12:15PM EST30.0015.250.000.000.00-300.00%
NET230203C000310002023-01-17 12:16PM EST31.0014.200.000.000.00-100.00%
NET230203C000320002023-01-17 1:11PM EST32.0014.250.000.000.00--00.00%
NET230203C000325002023-01-27 11:01AM EST32.5018.850.000.000.00-1700.00%
NET230203C000330002023-01-24 11:55AM EST33.0013.500.000.000.00-200.00%
NET230203C000350002023-01-27 10:16AM EST35.0016.750.000.000.00-100.00%
NET230203C000360002023-01-11 9:43AM EST36.007.500.000.000.00-100.00%
NET230203C000370002023-01-25 10:55AM EST37.007.100.000.000.00-1000.00%
NET230203C000375002023-01-27 9:44AM EST37.5013.550.000.000.00-100.00%
NET230203C000380002023-01-25 3:45PM EST38.008.350.000.000.00-2400.00%
NET230203C000385002023-01-25 10:13AM EST38.505.150.000.000.00--00.00%
NET230203C000390002023-01-10 2:46PM EST39.004.850.000.000.00-200.00%
NET230203C000395002023-01-25 10:25AM EST39.504.450.000.000.00-800.00%
NET230203C000400002023-01-30 2:48PM EST40.0010.590.000.000.00-200.00%
NET230203C000405002023-01-30 11:49AM EST40.5011.000.000.000.00-100.00%
NET230203C000410002023-01-30 12:10PM EST41.0010.450.000.000.00-500.00%
NET230203C000415002023-01-27 12:15PM EST41.5010.640.000.000.00-500.00%
NET230203C000420002023-01-30 3:29PM EST42.008.630.000.000.00-1100.00%
NET230203C000425002023-01-26 10:16AM EST42.506.050.000.000.00-1700.00%
NET230203C000430002023-01-30 3:28PM EST43.007.700.000.000.00-1200.00%
NET230203C000435002023-01-30 3:08PM EST43.507.270.000.000.00-3000.00%
NET230203C000440002023-01-30 10:53AM EST44.006.930.000.000.00-500.00%
NET230203C000445002023-01-30 11:23AM EST44.507.000.000.000.00-600.00%
NET230203C000450002023-01-30 3:38PM EST45.005.840.000.000.00-900.00%
NET230203C000455002023-01-30 1:51PM EST45.505.300.000.000.00-4600.00%
NET230203C000460002023-01-30 3:56PM EST46.004.350.000.000.00-6500.00%
NET230203C000465002023-01-30 3:56PM EST46.503.980.000.000.00-900.00%
NET230203C000470002023-01-30 2:27PM EST47.003.960.000.000.00-2200.00%
NET230203C000475002023-01-30 12:36PM EST47.504.430.000.000.00-1300.00%
NET230203C000480002023-01-30 3:52PM EST48.003.040.000.000.00-8000.00%
NET230203C000485002023-01-30 3:53PM EST48.502.660.000.000.00-3300.00%
NET230203C000490002023-01-30 3:54PM EST49.002.400.000.000.00-6800.00%
NET230203C000495002023-01-30 3:47PM EST49.502.400.000.000.00-1700.00%
NET230203C000500002023-01-30 3:59PM EST50.001.920.000.000.00-13900.39%
NET230203C000510002023-01-30 3:53PM EST51.001.430.000.000.00-9106.25%
NET230203C000520002023-01-30 3:57PM EST52.001.060.000.000.00-173012.50%
NET230203C000530002023-01-30 3:30PM EST53.001.000.000.000.00-615012.50%
NET230203C000540002023-01-30 3:58PM EST54.000.580.000.000.00-589025.00%
NET230203C000550002023-01-30 3:55PM EST55.000.400.000.000.00-147025.00%
NET230203C000560002023-01-30 3:48PM EST56.000.350.000.000.00-327025.00%
NET230203C000570002023-01-30 3:43PM EST57.000.270.000.000.00-77025.00%
NET230203C000580002023-01-30 3:59PM EST58.000.160.000.000.00-47025.00%
NET230203C000590002023-01-30 1:50PM EST59.000.160.000.000.00-43050.00%
NET230203C000600002023-01-30 3:50PM EST60.000.100.000.000.00-94050.00%
NET230203C000610002023-01-30 12:47PM EST61.000.110.000.000.00-30050.00%
NET230203C000620002023-01-30 3:57PM EST62.000.050.000.000.00-6050.00%
NET230203C000630002023-01-30 10:58AM EST63.000.090.000.000.00-20050.00%
NET230203C000640002023-01-30 3:27PM EST64.000.040.000.000.00-35050.00%
NET230203C000650002023-01-30 3:52PM EST65.000.030.000.000.00-9050.00%
Ventaspara3 de febrero de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NET230203P000250002023-01-25 2:10PM EST25.000.020.000.000.00-13050.00%
NET230203P000300002023-01-27 12:54PM EST30.000.010.000.000.00-1050.00%
NET230203P000310002023-01-23 1:01PM EST31.000.020.000.000.00-5050.00%
NET230203P000320002023-01-25 12:09PM EST32.000.030.000.000.00-201050.00%
NET230203P000330002023-01-25 1:47PM EST33.000.040.000.000.00-9050.00%
NET230203P000335002023-01-25 2:19PM EST33.500.040.000.000.00--050.00%
NET230203P000340002023-01-25 10:08AM EST34.000.120.000.000.00-52050.00%
NET230203P000350002023-01-27 2:20PM EST35.000.010.000.000.00-16050.00%
NET230203P000355002023-01-27 12:31PM EST35.500.030.000.000.00-1050.00%
NET230203P000360002023-01-30 9:36AM EST36.000.020.000.000.00-1050.00%
NET230203P000365002023-01-30 1:14PM EST36.500.020.000.000.00-1050.00%
NET230203P000370002023-01-30 11:16AM EST37.000.020.000.000.00-2050.00%
NET230203P000375002023-01-26 10:19AM EST37.500.060.000.000.00--050.00%
NET230203P000380002023-01-30 10:19AM EST38.000.020.000.000.00-7050.00%
NET230203P000385002023-01-27 12:51PM EST38.500.010.000.000.00-3050.00%
NET230203P000390002023-01-30 3:52PM EST39.000.030.000.000.00-28050.00%
NET230203P000395002023-01-30 10:37AM EST39.500.030.000.000.00-11050.00%
NET230203P000400002023-01-30 3:53PM EST40.000.040.000.000.00-94050.00%
NET230203P000405002023-01-30 10:16AM EST40.500.040.000.000.00-1050.00%
NET230203P000410002023-01-30 3:16PM EST41.000.050.000.000.00-251050.00%
NET230203P000415002023-01-30 12:51PM EST41.500.060.000.000.00-26050.00%
NET230203P000420002023-01-30 3:23PM EST42.000.080.000.000.00-163050.00%
NET230203P000425002023-01-30 3:52PM EST42.500.110.000.000.00-24050.00%
NET230203P000430002023-01-30 11:44AM EST43.000.100.000.000.00-47025.00%
NET230203P000435002023-01-30 3:04PM EST43.500.130.000.000.00-78025.00%
NET230203P000440002023-01-30 3:09PM EST44.000.170.000.000.00-48025.00%
NET230203P000445002023-01-30 3:51PM EST44.500.250.000.000.00-106025.00%
NET230203P000450002023-01-30 3:52PM EST45.000.320.000.000.00-329025.00%
NET230203P000455002023-01-30 2:41PM EST45.500.320.000.000.00-40025.00%
NET230203P000460002023-01-30 3:59PM EST46.000.490.000.000.00-82025.00%
NET230203P000465002023-01-30 3:52PM EST46.500.590.000.000.00-88012.50%
NET230203P000470002023-01-30 3:49PM EST47.000.650.000.000.00-253012.50%
NET230203P000475002023-01-30 3:45PM EST47.500.740.000.000.00-203012.50%
NET230203P000480002023-01-30 3:58PM EST48.001.060.000.000.00-1,385012.50%
NET230203P000485002023-01-30 3:58PM EST48.501.250.000.000.00-16206.25%
NET230203P000490002023-01-30 3:59PM EST49.001.450.000.000.00-11106.25%
NET230203P000495002023-01-30 3:50PM EST49.501.530.000.000.00-8903.13%
NET230203P000500002023-01-30 3:59PM EST50.001.920.000.000.00-17500.00%
NET230203P000510002023-01-30 3:29PM EST51.002.130.000.000.00-15700.00%
NET230203P000520002023-01-30 3:18PM EST52.002.850.000.000.00-4700.00%
NET230203P000530002023-01-30 2:31PM EST53.003.450.000.000.00-4400.00%
NET230203P000540002023-01-30 12:33PM EST54.003.650.000.000.00-300.00%
NET230203P000550002023-01-30 2:47PM EST55.005.010.000.000.00-2100.00%
NET230203P000560002023-01-30 10:53AM EST56.005.800.000.000.00-8600.00%
NET230203P000570002023-01-26 12:01PM EST57.009.900.000.000.00-200.00%
NET230203P000580002023-01-30 9:30AM EST58.006.300.000.000.00-200.00%
NET230203P000610002023-01-25 12:05PM EST61.0016.400.000.000.00--00.00%