Mercados españoles abiertos en 8 hrs 7 min
S&P 500
5.308,13 +4,86 (+0,09%) Nasdaq
16.794,88 +108,91 (+0,65%) NIKKEI 225
39.069,68 +282,30 (+0,73%) Dólar/Euro
1,0862 -0,0009 (-0,09%) Petróleo Brent
83,72 +0,01 (+0,01%) Bitcoin EUR
64.160,29 +3.074,80 (+5,03%)
Cloudflare, Inc. (NET)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Precio de ejercicio:75.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240524C00075000 | 2024-05-20 3:48PM EDT | 2024-05-24 | 1.39 | 1.49 | 1.57 | +0.01 | +0.72% | 262 | 732 | 35.16% |
| NET240531C00075000 | 2024-05-20 3:57PM EDT | 2024-05-31 | 2.29 | 2.47 | 2.54 | -0.21 | -8.40% | 141 | 1,184 | 40.67% |
| NET240607C00075000 | 2024-05-20 12:17PM EDT | 2024-06-07 | 2.81 | 2.84 | 3.30 | -0.39 | -12.19% | 27 | 488 | 43.48% |
| NET240614C00075000 | 2024-05-20 10:42AM EDT | 2024-06-14 | 3.17 | 3.40 | 4.10 | -0.23 | -6.76% | 1 | 102 | 47.19% |
| NET240621C00075000 | 2024-05-20 3:53PM EDT | 2024-06-21 | 3.65 | 3.75 | 3.90 | -0.05 | -1.35% | 72 | 3,240 | 39.67% |
| NET240628C00075000 | 2024-05-20 2:08PM EDT | 2024-06-28 | 4.05 | 4.10 | 4.80 | -0.23 | -5.37% | 2 | 35 | 45.12% |
| NET240719C00075000 | 2024-05-20 3:54PM EDT | 2024-07-19 | 5.15 | 5.20 | 5.30 | +0.02 | +0.39% | 25 | 1,200 | 40.63% |
| NET240816C00075000 | 2024-05-20 10:14AM EDT | 2024-08-16 | 7.20 | 7.60 | 7.80 | -0.30 | -4.00% | 1 | 1,251 | 50.59% |
| NET240920C00075000 | 2024-05-20 2:52PM EDT | 2024-09-20 | 8.61 | 8.80 | 8.95 | -0.30 | -3.37% | 25 | 490 | 49.49% |
| NET241115C00075000 | 2024-05-14 10:55AM EDT | 2024-11-15 | 10.65 | 11.40 | 11.65 | 0.00 | - | 11 | 173 | 53.44% |
| NET241220C00075000 | 2024-05-16 11:53AM EDT | 2024-12-20 | 12.65 | 12.35 | 12.65 | 0.00 | - | 2 | 104 | 53.21% |
| NET250117C00075000 | 2024-05-20 2:43PM EDT | 2025-01-17 | 12.95 | 13.05 | 13.20 | -0.15 | -1.15% | 7 | 912 | 52.66% |
| NET250620C00075000 | 2024-05-20 3:39PM EDT | 2025-06-20 | 17.45 | 17.35 | 18.60 | +0.25 | +1.45% | 15 | 50 | 57.20% |
| NET251219C00075000 | 2024-05-15 3:50PM EDT | 2025-12-19 | 21.80 | 20.80 | 21.90 | 0.00 | - | 4 | 194 | 56.78% |
| NET260116C00075000 | 2024-05-20 10:20AM EDT | 2026-01-16 | 21.75 | 21.90 | 22.35 | -0.39 | -1.76% | 1 | 139 | 57.59% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240524P00075000 | 2024-05-20 3:40PM EDT | 2024-05-24 | 0.96 | 0.79 | 0.89 | -0.23 | -19.33% | 393 | 733 | 33.40% |
| NET240531P00075000 | 2024-05-20 3:46PM EDT | 2024-05-31 | 1.84 | 1.73 | 1.79 | -0.36 | -16.36% | 260 | 399 | 38.28% |
| NET240607P00075000 | 2024-05-20 2:07PM EDT | 2024-06-07 | 2.44 | 2.17 | 2.35 | +0.10 | +4.27% | 10 | 55 | 38.65% |
| NET240614P00075000 | 2024-05-20 2:00PM EDT | 2024-06-14 | 2.70 | 2.51 | 2.73 | -0.18 | -6.25% | 20 | 85 | 37.79% |
| NET240621P00075000 | 2024-05-20 2:25PM EDT | 2024-06-21 | 3.15 | 2.82 | 2.89 | -0.10 | -3.08% | 74 | 3,519 | 35.33% |
| NET240628P00075000 | 2024-05-17 2:20PM EDT | 2024-06-28 | 3.55 | 2.06 | 3.40 | -0.17 | -4.57% | 1 | 17 | 37.26% |
| NET240719P00075000 | 2024-05-20 1:20PM EDT | 2024-07-19 | 4.30 | 3.90 | 4.05 | -0.05 | -1.15% | 70 | 616 | 35.47% |
| NET240816P00075000 | 2024-05-20 9:40AM EDT | 2024-08-16 | 6.69 | 6.10 | 6.20 | +0.14 | +2.14% | 12 | 973 | 43.95% |
| NET240920P00075000 | 2024-05-20 3:32PM EDT | 2024-09-20 | 7.01 | 6.95 | 7.05 | -1.24 | -15.03% | 41 | 688 | 42.11% |
| NET241115P00075000 | 2024-05-16 11:56AM EDT | 2024-11-15 | 9.30 | 9.00 | 9.10 | 0.00 | - | 1 | 70 | 44.78% |
| NET241220P00075000 | 2024-05-16 12:39PM EDT | 2024-12-20 | 9.90 | 9.65 | 9.75 | 0.00 | - | 2 | 183 | 43.83% |
| NET250117P00075000 | 2024-05-20 12:42PM EDT | 2025-01-17 | 10.15 | 10.10 | 10.25 | -0.32 | -3.06% | 1 | 1,915 | 43.30% |
| NET250620P00075000 | 2024-05-20 3:59PM EDT | 2025-06-20 | 13.20 | 13.20 | 13.40 | -0.20 | -1.49% | 3 | 154 | 44.15% |
| NET251219P00075000 | 2024-05-15 12:36PM EDT | 2025-12-19 | 16.73 | 15.55 | 16.15 | 0.00 | - | 1 | 647 | 44.07% |
| NET260116P00075000 | 2024-05-20 11:10AM EDT | 2026-01-16 | 16.40 | 15.95 | 16.35 | +0.18 | +1.11% | 1 | 284 | 43.58% |
© 2024 Yahoo. Todos los derechos reservados.