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
83,94 +0,67 (+0,80%) Oro
2.423,00 +37,50 (+1,57%) Bitcoin EUR
61.521,21 +1.487,04 (+2,48%)
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:85.00
Opciones de comprapara17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240517C00085000 | 2024-05-17 3:29PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 4 | 2,365 | 87.50% |
| NET240524C00085000 | 2024-05-17 10:27AM EDT | 2024-05-24 | 0.03 | 0.01 | 0.08 | -0.06 | -66.67% | 3 | 121 | 46.09% |
| NET240531C00085000 | 2024-05-17 1:58PM EDT | 2024-05-31 | 0.22 | 0.21 | 0.25 | -0.07 | -24.14% | 9 | 380 | 42.77% |
| NET240607C00085000 | 2024-05-16 3:54PM EDT | 2024-06-07 | 0.47 | 0.34 | 0.58 | -0.01 | -2.08% | 4 | 95 | 44.53% |
| NET240614C00085000 | 2024-05-17 2:27PM EDT | 2024-06-14 | 0.53 | 0.53 | 0.58 | -0.16 | -23.19% | 2 | 31 | 38.79% |
| NET240621C00085000 | 2024-05-17 3:41PM EDT | 2024-06-21 | 0.72 | 0.72 | 0.77 | -0.14 | -16.28% | 100 | 2,919 | 38.18% |
| NET240628C00085000 | 2024-05-16 3:26PM EDT | 2024-06-28 | 1.21 | 0.49 | 1.55 | +0.19 | +18.63% | 6 | 2 | 45.53% |
| NET240719C00085000 | 2024-05-17 3:54PM EDT | 2024-07-19 | 1.63 | 1.63 | 1.69 | -0.36 | -18.09% | 195 | 1,029 | 38.73% |
| NET240816C00085000 | 2024-05-17 1:40PM EDT | 2024-08-16 | 3.80 | 3.70 | 3.80 | -0.25 | -6.17% | 16 | 409 | 48.29% |
| NET240920C00085000 | 2024-05-17 2:52PM EDT | 2024-09-20 | 4.72 | 4.70 | 4.85 | -0.28 | -5.60% | 7 | 117 | 47.39% |
| NET241115C00085000 | 2024-05-17 12:31PM EDT | 2024-11-15 | 7.57 | 6.55 | 7.45 | -0.18 | -2.32% | 2 | 511 | 52.01% |
| NET241220C00085000 | 2024-05-17 11:20AM EDT | 2024-12-20 | 8.85 | 8.25 | 8.40 | +0.09 | +1.03% | 2 | 244 | 51.45% |
| NET250117C00085000 | 2024-05-17 3:30PM EDT | 2025-01-17 | 9.00 | 8.95 | 9.10 | -0.50 | -5.26% | 2 | 1,491 | 51.29% |
| NET250620C00085000 | 2024-05-16 3:54PM EDT | 2025-06-20 | 14.04 | 12.45 | 13.65 | 0.00 | - | 2 | 26 | 53.04% |
| NET251219C00085000 | 2024-05-15 9:41AM EDT | 2025-12-19 | 18.30 | 17.45 | 18.00 | 0.00 | - | 2 | 61 | 56.41% |
| NET260116C00085000 | 2024-05-15 11:06AM EDT | 2026-01-16 | 17.85 | 18.05 | 18.60 | 0.00 | - | 1 | 158 | 56.67% |
Opciones de ventapara17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240517P00085000 | 2024-05-16 12:05PM EDT | 2024-05-17 | 9.80 | 9.45 | 10.15 | +0.11 | +1.14% | 4 | 596 | 110.94% |
| NET240524P00085000 | 2024-05-08 3:44PM EDT | 2024-05-24 | 12.61 | 9.50 | 10.70 | 0.00 | - | 5 | 1 | 62.89% |
| NET240531P00085000 | 2024-05-14 2:49PM EDT | 2024-05-31 | 11.88 | 9.80 | 10.35 | 0.00 | - | 1 | 22 | 53.96% |
| NET240607P00085000 | 2024-05-08 10:15AM EDT | 2024-06-07 | 12.80 | 8.40 | 11.60 | 0.00 | - | 5 | 5 | 68.43% |
| NET240614P00085000 | 2024-05-13 9:45AM EDT | 2024-06-14 | 13.35 | 9.20 | 10.80 | 0.00 | - | 20 | 21 | 47.17% |
| NET240621P00085000 | 2024-05-16 1:29PM EDT | 2024-06-21 | 9.87 | 9.45 | 10.75 | +0.04 | +0.41% | 2 | 1,017 | 41.55% |
| NET240719P00085000 | 2024-05-17 1:46PM EDT | 2024-07-19 | 11.16 | 10.70 | 11.80 | -0.71 | -5.98% | 2 | 755 | 42.07% |
| NET240816P00085000 | 2024-05-17 12:33PM EDT | 2024-08-16 | 12.36 | 12.05 | 13.10 | -1.49 | -10.76% | 4 | 248 | 44.92% |
| NET240920P00085000 | 2024-05-06 2:28PM EDT | 2024-09-20 | 14.50 | 13.10 | 13.30 | 0.00 | - | 10 | 817 | 39.48% |
| NET241115P00085000 | 2024-05-17 11:36AM EDT | 2024-11-15 | 14.80 | 14.35 | 15.25 | -1.50 | -9.20% | 99 | 29 | 42.57% |
| NET241220P00085000 | 2024-05-16 10:13AM EDT | 2024-12-20 | 16.40 | 15.60 | 16.75 | 0.00 | - | 13 | 81 | 45.62% |
| NET250117P00085000 | 2024-05-16 1:09PM EDT | 2025-01-17 | 15.80 | 15.90 | 16.30 | 0.00 | - | 71 | 3,951 | 41.09% |
| NET250620P00085000 | 2024-05-08 1:48PM EDT | 2025-06-20 | 20.95 | 19.05 | 19.35 | 0.00 | - | 100 | 371 | 42.02% |
| NET251219P00085000 | 2024-03-20 2:56PM EDT | 2025-12-19 | 17.02 | 20.15 | 20.70 | 0.00 | - | 1 | 30 | 38.41% |
| NET260116P00085000 | 2024-05-02 9:52AM EDT | 2026-01-16 | 20.25 | 21.75 | 22.30 | 0.00 | - | 5 | 48 | 41.64% |
© 2024 Yahoo. Todos los derechos reservados.