Mercados españoles cerrados
IBEX 35
11.327,70 +28,40 (+0,25%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dólar/Euro
1,0872 +0,0002 (+0,02%) Petróleo Brent
83,96 +0,69 (+0,83%) Oro
2.419,80 +34,30 (+1,44%) Bitcoin EUR
61.534,64 +1.417,36 (+2,36%)
Cloudflare, Inc. (NET)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Precio de ejercicio:65.00
Opciones de comprapara24 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240524C00065000 | 2024-05-17 2:05PM EDT | 2024-05-24 | 10.00 | 10.00 | 10.70 | +1.17 | +13.25% | 1 | 12 | 63.09% |
| NET240531C00065000 | 2024-05-10 12:26PM EDT | 2024-05-31 | 8.08 | 10.05 | 11.05 | 0.00 | - | 5 | 5 | 55.76% |
| NET240607C00065000 | 2024-04-29 3:29PM EDT | 2024-06-07 | 25.32 | 10.35 | 12.60 | 0.00 | - | - | 1 | 70.07% |
| NET240614C00065000 | 2024-05-16 12:37PM EDT | 2024-06-14 | 11.20 | 10.00 | 12.90 | +1.75 | +18.52% | 1 | 1 | 60.21% |
| NET240621C00065000 | 2024-05-17 2:12PM EDT | 2024-06-21 | 10.80 | 10.90 | 11.80 | -0.85 | -7.30% | 1 | 429 | 52.12% |
| NET240628C00065000 | 2024-05-14 9:54AM EDT | 2024-06-28 | 10.90 | 9.85 | 11.95 | 0.00 | - | 10 | 15 | 56.57% |
| NET240719C00065000 | 2024-05-16 12:37PM EDT | 2024-07-19 | 12.20 | 11.70 | 12.80 | 0.00 | - | 2 | 49 | 55.57% |
| NET240816C00065000 | 2024-05-14 3:23PM EDT | 2024-08-16 | 13.20 | 13.50 | 13.75 | +0.76 | +6.11% | 1 | 49 | 53.32% |
| NET240920C00065000 | 2024-05-17 1:45PM EDT | 2024-09-20 | 14.80 | 14.40 | 14.70 | +2.35 | +18.88% | 2 | 245 | 51.82% |
| NET241115C00065000 | 2024-05-14 10:32AM EDT | 2024-11-15 | 15.75 | 16.85 | 17.20 | 0.00 | - | 1 | 118 | 57.04% |
| NET241220C00065000 | 2024-05-15 3:57PM EDT | 2024-12-20 | 17.35 | 16.75 | 18.35 | 0.00 | - | 1 | 17 | 54.89% |
| NET250117C00065000 | 2024-05-16 3:12PM EDT | 2025-01-17 | 18.90 | 18.25 | 19.25 | 0.00 | - | 6 | 552 | 57.34% |
| NET250620C00065000 | 2024-05-16 1:34PM EDT | 2025-06-20 | 23.05 | 21.65 | 22.60 | 0.00 | - | 5 | 21 | 57.39% |
| NET251219C00065000 | 2024-03-06 10:45AM EDT | 2025-12-19 | 47.00 | 44.10 | 45.20 | 0.00 | - | 2 | 162 | 122.89% |
| NET260116C00065000 | 2024-05-16 3:44PM EDT | 2026-01-16 | 27.15 | 26.45 | 27.20 | 0.00 | - | 4 | 785 | 60.61% |
Opciones de ventapara24 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240524P00065000 | 2024-05-17 12:24PM EDT | 2024-05-24 | 0.06 | 0.01 | 0.20 | +0.02 | +50.00% | 4 | 300 | 61.52% |
| NET240531P00065000 | 2024-05-17 1:09PM EDT | 2024-05-31 | 0.10 | 0.09 | 0.17 | -0.03 | -23.08% | 2 | 201 | 48.05% |
| NET240607P00065000 | 2024-05-17 12:59PM EDT | 2024-06-07 | 0.18 | 0.17 | 0.22 | -0.03 | -14.29% | 38 | 287 | 41.50% |
| NET240614P00065000 | 2024-05-17 2:20PM EDT | 2024-06-14 | 0.39 | 0.15 | 1.59 | +0.03 | +8.33% | 2 | 48 | 53.20% |
| NET240621P00065000 | 2024-05-17 1:18PM EDT | 2024-06-21 | 0.49 | 0.46 | 0.50 | +0.01 | +2.08% | 36 | 1,697 | 39.89% |
| NET240628P00065000 | 2024-05-15 1:47PM EDT | 2024-06-28 | 0.77 | 0.45 | 0.67 | -0.04 | -4.94% | 6 | 8 | 39.80% |
| NET240719P00065000 | 2024-05-17 3:57PM EDT | 2024-07-19 | 1.08 | 0.96 | 1.08 | +0.05 | +4.85% | 19 | 2,108 | 38.33% |
| NET240816P00065000 | 2024-05-17 3:20PM EDT | 2024-08-16 | 2.53 | 2.29 | 2.56 | +0.01 | +0.40% | 37 | 347 | 46.16% |
| NET240920P00065000 | 2024-05-17 1:25PM EDT | 2024-09-20 | 3.19 | 3.15 | 3.30 | +0.04 | +1.27% | 4 | 232 | 44.65% |
| NET241115P00065000 | 2024-05-16 3:55PM EDT | 2024-11-15 | 5.00 | 4.90 | 5.00 | 0.00 | - | 1 | 1,394 | 47.02% |
| NET241220P00065000 | 2024-05-17 9:30AM EDT | 2024-12-20 | 5.67 | 5.45 | 5.60 | -0.13 | -2.24% | 1 | 682 | 46.16% |
| NET250117P00065000 | 2024-05-17 12:47PM EDT | 2025-01-17 | 5.84 | 5.80 | 6.30 | -0.01 | -0.17% | 2 | 3,984 | 46.81% |
| NET250620P00065000 | 2024-05-16 1:02PM EDT | 2025-06-20 | 8.75 | 8.70 | 8.90 | 0.00 | - | 3 | 148 | 46.36% |
| NET251219P00065000 | 2024-05-17 9:52AM EDT | 2025-12-19 | 11.25 | 11.05 | 11.50 | -0.25 | -2.17% | 1 | 256 | 46.37% |
| NET260116P00065000 | 2024-05-17 11:24AM EDT | 2026-01-16 | 11.40 | 11.30 | 11.70 | -0.41 | -3.47% | 4 | 121 | 45.89% |
© 2024 Yahoo. Todos los derechos reservados.