Mercados españoles abiertos en 2 hrs 33 min
S&P 500
5.308,13 +4,86 (+0,09%) Nasdaq
16.794,88 +108,91 (+0,65%) NIKKEI 225
39.089,46 +19,78 (+0,05%) Dólar/Euro
1,0859 -0,0002 (-0,02%) Petróleo Brent
83,26 -0,45 (-0,54%) Bitcoin EUR
65.400,87 +3.965,30 (+6,45%)
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:80.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240524C00080000 | 2024-05-20 3:46PM EDT | 2024-05-24 | 0.12 | 0.11 | 0.15 | -0.05 | -29.41% | 375 | 347 | 41.11% |
| NET240531C00080000 | 2024-05-20 3:59PM EDT | 2024-05-31 | 0.65 | 0.00 | 0.00 | -0.14 | -17.72% | 86 | 0 | 6.25% |
| NET240607C00080000 | 2024-05-20 3:28PM EDT | 2024-06-07 | 1.00 | 0.00 | 0.00 | -0.24 | -19.35% | 39 | 0 | 6.25% |
| NET240614C00080000 | 2024-05-20 3:29PM EDT | 2024-06-14 | 1.40 | 1.42 | 1.64 | -0.02 | -1.41% | 12 | 475 | 41.75% |
| NET240621C00080000 | 2024-05-20 3:49PM EDT | 2024-06-21 | 1.70 | 0.00 | 0.00 | -0.07 | -3.95% | 477 | 0 | 6.25% |
| NET240628C00080000 | 2024-05-20 3:59PM EDT | 2024-06-28 | 2.08 | 2.01 | 2.19 | -0.07 | -3.26% | 89 | 746 | 39.50% |
| NET240719C00080000 | 2024-05-20 3:43PM EDT | 2024-07-19 | 2.94 | 0.00 | 0.00 | -0.11 | -3.61% | 172 | 0 | 3.13% |
| NET240816C00080000 | 2024-05-20 3:49PM EDT | 2024-08-16 | 5.39 | 5.45 | 5.55 | -0.11 | -2.00% | 30 | 325 | 49.59% |
| NET240920C00080000 | 2024-05-20 3:55PM EDT | 2024-09-20 | 6.45 | 6.55 | 6.70 | -0.10 | -1.53% | 7 | 224 | 48.54% |
| NET241115C00080000 | 2024-05-17 12:45PM EDT | 2024-11-15 | 9.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| NET241220C00080000 | 2024-05-15 2:31PM EDT | 2024-12-20 | 9.88 | 10.15 | 10.40 | 0.00 | - | 6 | 457 | 52.28% |
| NET250117C00080000 | 2024-05-17 3:53PM EDT | 2025-01-17 | 10.85 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 1.56% |
| NET250620C00080000 | 2024-05-20 3:36PM EDT | 2025-06-20 | 15.50 | 15.40 | 15.60 | -0.30 | -1.90% | 6 | 31 | 55.20% |
| NET251219C00080000 | 2024-05-17 1:39PM EDT | 2025-12-19 | 19.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NET260116C00080000 | 2024-05-20 10:12AM EDT | 2026-01-16 | 20.20 | 19.95 | 21.00 | +0.60 | +3.06% | 2 | 499 | 57.81% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240524P00080000 | 2024-05-20 10:03AM EDT | 2024-05-24 | 5.27 | 0.00 | 0.00 | +0.27 | +5.40% | 1 | 0 | 0.00% |
| NET240531P00080000 | 2024-05-20 3:06PM EDT | 2024-05-31 | 5.40 | 0.00 | 0.00 | +0.10 | +1.89% | 8 | 0 | 0.00% |
| NET240607P00080000 | 2024-05-16 1:09PM EDT | 2024-06-07 | 5.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NET240614P00080000 | 2024-05-07 9:49AM EDT | 2024-06-14 | 8.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NET240621P00080000 | 2024-05-20 3:39PM EDT | 2024-06-21 | 6.01 | 0.00 | 0.00 | -0.08 | -1.31% | 21 | 0 | 0.00% |
| NET240628P00080000 | 2024-05-20 10:09AM EDT | 2024-06-28 | 6.75 | 0.00 | 0.00 | +0.43 | +6.80% | 2 | 0 | 0.00% |
| NET240719P00080000 | 2024-05-20 12:12PM EDT | 2024-07-19 | 7.10 | 0.00 | 0.00 | -0.53 | -6.95% | 4 | 0 | 0.00% |
| NET240816P00080000 | 2024-05-20 10:03AM EDT | 2024-08-16 | 9.32 | 8.85 | 8.95 | +0.32 | +3.56% | 1 | 1,427 | 42.92% |
| NET240920P00080000 | 2024-05-13 1:47PM EDT | 2024-09-20 | 11.45 | 9.55 | 9.75 | 0.00 | - | 1 | 872 | 40.92% |
| NET241115P00080000 | 2024-05-14 2:49PM EDT | 2024-11-15 | 13.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NET241220P00080000 | 2024-05-15 12:36PM EDT | 2024-12-20 | 13.25 | 12.35 | 12.50 | 0.00 | - | 1 | 48 | 42.96% |
| NET250117P00080000 | 2024-05-20 11:08AM EDT | 2025-01-17 | 13.20 | 0.00 | 0.00 | -0.40 | -2.94% | 23 | 0 | 0.00% |
| NET250620P00080000 | 2024-05-09 1:58PM EDT | 2025-06-20 | 17.28 | 15.80 | 16.15 | 0.00 | - | 3 | 39 | 43.23% |
| NET251219P00080000 | 2024-05-03 10:26AM EDT | 2025-12-19 | 20.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NET260116P00080000 | 2024-05-15 2:32PM EDT | 2026-01-16 | 19.65 | 18.75 | 18.95 | 0.00 | - | 4 | 727 | 42.22% |
© 2024 Yahoo. Todos los derechos reservados.