Mercados españoles cerrados en 5 hrs 9 min
IBEX 35
10.878,10 +6,10 (+0,06%) Euro Stoxx 50
4.922,91 +32,30 (+0,66%) Dólar/Euro
1,0747 +0,0020 (+0,18%) Petróleo Brent
83,71 +0,04 (+0,05%) Oro
2.308,60 -1,00 (-0,04%) Bitcoin EUR
55.254,19 +1.516,77 (+2,82%)
Cloudflare, Inc. (NET)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:04PM EDT
Antes de la apertura:
Opciones de comprapara3 de mayo de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240503C00055000 | 2024-04-25 3:13PM EDT | 55.00 | 32.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NET240503C00060000 | 2024-04-26 12:09PM EDT | 60.00 | 28.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NET240503C00063000 | 2024-04-22 3:50PM EDT | 63.00 | 22.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NET240503C00065000 | 2024-04-25 10:04AM EDT | 65.00 | 20.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NET240503C00071000 | 2024-04-26 10:43AM EDT | 71.00 | 18.20 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
| NET240503C00072000 | 2024-05-02 11:08AM EDT | 72.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NET240503C00074000 | 2024-05-02 3:22PM EDT | 74.00 | 15.74 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| NET240503C00075000 | 2024-05-02 3:51PM EDT | 75.00 | 14.94 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 0.00% |
| NET240503C00076000 | 2024-05-02 3:59PM EDT | 76.00 | 14.32 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NET240503C00077000 | 2024-05-02 3:37PM EDT | 77.00 | 13.37 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| NET240503C00078000 | 2024-05-02 10:45AM EDT | 78.00 | 12.15 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| NET240503C00079000 | 2024-05-02 2:00PM EDT | 79.00 | 12.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NET240503C00080000 | 2024-05-02 3:59PM EDT | 80.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| NET240503C00081000 | 2024-05-02 3:02PM EDT | 81.00 | 10.89 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| NET240503C00082000 | 2024-05-02 3:59PM EDT | 82.00 | 10.32 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 0.00% |
| NET240503C00083000 | 2024-05-02 3:59PM EDT | 83.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| NET240503C00084000 | 2024-05-02 3:57PM EDT | 84.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 0.00% |
| NET240503C00085000 | 2024-05-02 3:59PM EDT | 85.00 | 8.51 | 0.00 | 0.00 | 0.00 | - | 237 | 0 | 0.00% |
| NET240503C00086000 | 2024-05-02 3:38PM EDT | 86.00 | 7.67 | 0.00 | 0.00 | 0.00 | - | 215 | 0 | 0.00% |
| NET240503C00087000 | 2024-05-02 3:59PM EDT | 87.00 | 7.45 | 0.00 | 0.00 | 0.00 | - | 735 | 0 | 0.00% |
| NET240503C00088000 | 2024-05-02 3:59PM EDT | 88.00 | 6.88 | 0.00 | 0.00 | 0.00 | - | 1,370 | 0 | 0.00% |
| NET240503C00089000 | 2024-05-02 3:59PM EDT | 89.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | 778 | 0 | 0.39% |
| NET240503C00090000 | 2024-05-02 3:59PM EDT | 90.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 2,107 | 0 | 6.25% |
| NET240503C00091000 | 2024-05-02 3:59PM EDT | 91.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 537 | 0 | 12.50% |
| NET240503C00092000 | 2024-05-02 3:59PM EDT | 92.00 | 4.98 | 0.00 | 0.00 | 0.00 | - | 382 | 0 | 12.50% |
| NET240503C00093000 | 2024-05-02 3:59PM EDT | 93.00 | 4.58 | 0.00 | 0.00 | 0.00 | - | 359 | 0 | 25.00% |
| NET240503C00094000 | 2024-05-02 3:59PM EDT | 94.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 132 | 0 | 25.00% |
| NET240503C00095000 | 2024-05-02 3:59PM EDT | 95.00 | 3.79 | 0.00 | 0.00 | 0.00 | - | 1,434 | 0 | 25.00% |
| NET240503C00096000 | 2024-05-02 3:53PM EDT | 96.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 285 | 0 | 25.00% |
| NET240503C00097000 | 2024-05-02 3:59PM EDT | 97.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 1,113 | 0 | 50.00% |
| NET240503C00098000 | 2024-05-02 3:59PM EDT | 98.00 | 2.78 | 0.00 | 0.00 | 0.00 | - | 264 | 0 | 50.00% |
| NET240503C00099000 | 2024-05-02 3:59PM EDT | 99.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 194 | 0 | 50.00% |
| NET240503C00100000 | 2024-05-02 3:59PM EDT | 100.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 3,177 | 0 | 50.00% |
| NET240503C00101000 | 2024-05-02 3:57PM EDT | 101.00 | 2.02 | 0.00 | 0.00 | 0.00 | - | 195 | 0 | 50.00% |
| NET240503C00102000 | 2024-05-02 3:59PM EDT | 102.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 174 | 0 | 50.00% |
| NET240503C00103000 | 2024-05-02 3:58PM EDT | 103.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 50.00% |
| NET240503C00104000 | 2024-05-02 3:58PM EDT | 104.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | 122 | 0 | 50.00% |
| NET240503C00105000 | 2024-05-02 3:59PM EDT | 105.00 | 1.29 | 0.00 | 0.00 | 0.00 | - | 527 | 0 | 50.00% |
| NET240503C00106000 | 2024-05-02 3:59PM EDT | 106.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 994 | 0 | 50.00% |
| NET240503C00107000 | 2024-05-02 3:59PM EDT | 107.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 144 | 0 | 50.00% |
| NET240503C00108000 | 2024-05-02 3:58PM EDT | 108.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 198 | 0 | 50.00% |
| NET240503C00109000 | 2024-05-02 3:59PM EDT | 109.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 228 | 0 | 50.00% |
| NET240503C00110000 | 2024-05-02 3:59PM EDT | 110.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1,576 | 0 | 50.00% |
| NET240503C00111000 | 2024-05-02 3:59PM EDT | 111.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 455 | 0 | 50.00% |
| NET240503C00112000 | 2024-05-02 3:54PM EDT | 112.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 145 | 0 | 50.00% |
| NET240503C00113000 | 2024-05-02 3:59PM EDT | 113.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 50.00% |
| NET240503C00115000 | 2024-05-02 3:59PM EDT | 115.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1,551 | 0 | 50.00% |
| NET240503C00120000 | 2024-05-02 3:59PM EDT | 120.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 285 | 0 | 50.00% |
| NET240503C00125000 | 2024-05-02 3:55PM EDT | 125.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 50.00% |
| NET240503C00130000 | 2024-05-02 3:57PM EDT | 130.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 50.00% |
| NET240503C00135000 | 2024-05-02 12:53PM EDT | 135.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 100.00% |
| NET240503C00140000 | 2024-05-01 1:27PM EDT | 140.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| NET240503C00145000 | 2024-05-02 9:57AM EDT | 145.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Opciones de ventapara3 de mayo de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240503P00050000 | 2024-05-02 3:38PM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 50.00% |
| NET240503P00055000 | 2024-05-02 3:59PM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 324 | 0 | 50.00% |
| NET240503P00056000 | 2024-05-02 3:07PM EDT | 56.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NET240503P00059000 | 2024-05-02 3:49PM EDT | 59.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 114 | 0 | 50.00% |
| NET240503P00060000 | 2024-05-02 3:59PM EDT | 60.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 558 | 0 | 50.00% |
| NET240503P00062000 | 2024-05-02 3:59PM EDT | 62.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 265 | 0 | 50.00% |
| NET240503P00064000 | 2024-05-02 3:57PM EDT | 64.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 240 | 0 | 50.00% |
| NET240503P00065000 | 2024-05-02 3:59PM EDT | 65.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1,249 | 0 | 50.00% |
| NET240503P00066000 | 2024-05-02 3:59PM EDT | 66.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 360 | 0 | 50.00% |
| NET240503P00067000 | 2024-05-02 3:59PM EDT | 67.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 332 | 0 | 50.00% |
| NET240503P00068000 | 2024-05-02 3:59PM EDT | 68.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 885 | 0 | 50.00% |
| NET240503P00069000 | 2024-05-02 3:59PM EDT | 69.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 222 | 0 | 50.00% |
| NET240503P00070000 | 2024-05-02 3:59PM EDT | 70.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 1,201 | 0 | 50.00% |
| NET240503P00071000 | 2024-05-02 3:59PM EDT | 71.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 157 | 0 | 50.00% |
| NET240503P00072000 | 2024-05-02 3:59PM EDT | 72.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 394 | 0 | 50.00% |
| NET240503P00073000 | 2024-05-02 3:59PM EDT | 73.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 432 | 0 | 50.00% |
| NET240503P00074000 | 2024-05-02 3:59PM EDT | 74.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 50.00% |
| NET240503P00075000 | 2024-05-02 3:59PM EDT | 75.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | 1,157 | 0 | 50.00% |
| NET240503P00076000 | 2024-05-02 3:59PM EDT | 76.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 50.00% |
| NET240503P00077000 | 2024-05-02 3:59PM EDT | 77.00 | 1.87 | 0.00 | 0.00 | 0.00 | - | 295 | 0 | 50.00% |
| NET240503P00078000 | 2024-05-02 3:59PM EDT | 78.00 | 2.12 | 0.00 | 0.00 | 0.00 | - | 307 | 0 | 50.00% |
| NET240503P00079000 | 2024-05-02 3:57PM EDT | 79.00 | 2.51 | 0.00 | 0.00 | 0.00 | - | 843 | 0 | 50.00% |
| NET240503P00080000 | 2024-05-02 3:59PM EDT | 80.00 | 2.73 | 0.00 | 0.00 | 0.00 | - | 4,313 | 0 | 50.00% |
| NET240503P00081000 | 2024-05-02 3:59PM EDT | 81.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 165 | 0 | 50.00% |
| NET240503P00082000 | 2024-05-02 3:58PM EDT | 82.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 187 | 0 | 50.00% |
| NET240503P00083000 | 2024-05-02 3:58PM EDT | 83.00 | 3.74 | 0.00 | 0.00 | 0.00 | - | 611 | 0 | 25.00% |
| NET240503P00084000 | 2024-05-02 3:59PM EDT | 84.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 249 | 0 | 25.00% |
| NET240503P00085000 | 2024-05-02 3:59PM EDT | 85.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 948 | 0 | 25.00% |
| NET240503P00086000 | 2024-05-02 3:59PM EDT | 86.00 | 4.94 | 0.00 | 0.00 | 0.00 | - | 400 | 0 | 12.50% |
| NET240503P00087000 | 2024-05-02 3:59PM EDT | 87.00 | 5.34 | 0.00 | 0.00 | 0.00 | - | 587 | 0 | 12.50% |
| NET240503P00088000 | 2024-05-02 3:59PM EDT | 88.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 776 | 0 | 6.25% |
| NET240503P00089000 | 2024-05-02 3:59PM EDT | 89.00 | 6.34 | 0.00 | 0.00 | 0.00 | - | 501 | 0 | 0.00% |
| NET240503P00090000 | 2024-05-02 3:59PM EDT | 90.00 | 6.88 | 0.00 | 0.00 | 0.00 | - | 459 | 0 | 0.00% |
| NET240503P00091000 | 2024-05-02 3:44PM EDT | 91.00 | 7.65 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NET240503P00092000 | 2024-05-02 3:45PM EDT | 92.00 | 8.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NET240503P00093000 | 2024-05-02 3:50PM EDT | 93.00 | 8.94 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| NET240503P00094000 | 2024-05-02 3:59PM EDT | 94.00 | 9.25 | 0.00 | 0.00 | 0.00 | - | 119 | 0 | 0.00% |
| NET240503P00095000 | 2024-05-02 3:46PM EDT | 95.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 0.00% |
| NET240503P00096000 | 2024-05-02 3:22PM EDT | 96.00 | 10.87 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| NET240503P00097000 | 2024-05-02 3:32PM EDT | 97.00 | 11.57 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NET240503P00098000 | 2024-05-02 1:55PM EDT | 98.00 | 13.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NET240503P00099000 | 2024-05-02 3:46PM EDT | 99.00 | 13.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NET240503P00100000 | 2024-05-02 3:45PM EDT | 100.00 | 13.69 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| NET240503P00101000 | 2024-05-02 3:15PM EDT | 101.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NET240503P00102000 | 2024-04-30 3:22PM EDT | 102.00 | 16.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NET240503P00103000 | 2024-04-29 9:51AM EDT | 103.00 | 15.35 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NET240503P00104000 | 2024-04-29 3:00PM EDT | 104.00 | 15.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NET240503P00105000 | 2024-05-02 3:45PM EDT | 105.00 | 19.65 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| NET240503P00107000 | 2024-04-01 12:20PM EDT | 107.00 | 14.05 | 17.85 | 18.20 | 0.00 | - | 2 | 1 | 202.34% |
| NET240503P00108000 | 2024-04-19 1:29PM EDT | 108.00 | 24.17 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| NET240503P00115000 | 2024-04-10 9:32AM EDT | 115.00 | 22.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.