Mercados españoles abiertos en 4 hrs 57 min
S&P 500
5.187,67 -0,03 (-0,00%) Nasdaq
16.302,76 -29,80 (-0,18%) NIKKEI 225
38.325,21 +122,84 (+0,32%) Dólar/Euro
1,0750 -0,0001 (-0,01%) Petróleo Brent
83,81 +0,23 (+0,28%) Bitcoin EUR
57.229,24 -959,53 (-1,65%)
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:100.00
Opciones de comprapara10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240510C00100000 | 2024-05-07 1:32PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 786 | 150.00% |
| NET240517C00100000 | 2024-05-08 2:40PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | -0.08 | -88.89% | 29 | 3,332 | 75.00% |
| NET240524C00100000 | 2024-05-06 9:35AM EDT | 2024-05-24 | 0.30 | 0.01 | 0.50 | 0.00 | - | 1 | 63 | 88.09% |
| NET240531C00100000 | 2024-05-07 11:07AM EDT | 2024-05-31 | 0.19 | 0.03 | 0.50 | 0.00 | - | 2 | 101 | 74.02% |
| NET240607C00100000 | 2024-05-01 9:54AM EDT | 2024-06-07 | 3.75 | 0.02 | 0.75 | 0.00 | - | - | 1 | 69.82% |
| NET240614C00100000 | 2024-05-02 3:53PM EDT | 2024-06-14 | 4.40 | 0.04 | 0.48 | 0.00 | - | - | 1 | 58.15% |
| NET240621C00100000 | 2024-05-08 1:36PM EDT | 2024-06-21 | 0.11 | 0.10 | 0.13 | -0.14 | -56.00% | 14 | 2,126 | 47.27% |
| NET240719C00100000 | 2024-05-08 3:47PM EDT | 2024-07-19 | 0.34 | 0.33 | 0.36 | -0.15 | -30.61% | 70 | 1,737 | 44.43% |
| NET240816C00100000 | 2024-05-08 12:59PM EDT | 2024-08-16 | 1.17 | 1.14 | 1.19 | -0.35 | -23.03% | 4 | 631 | 50.00% |
| NET240920C00100000 | 2024-05-08 1:30PM EDT | 2024-09-20 | 1.70 | 1.70 | 1.77 | -0.40 | -19.05% | 25 | 269 | 48.80% |
| NET241115C00100000 | 2024-05-08 2:51PM EDT | 2024-11-15 | 3.50 | 3.45 | 3.55 | -0.78 | -18.22% | 8 | 50 | 52.34% |
| NET241220C00100000 | 2024-05-08 3:15PM EDT | 2024-12-20 | 4.10 | 4.10 | 4.25 | -0.70 | -14.58% | 119 | 264 | 51.72% |
| NET250117C00100000 | 2024-05-08 3:58PM EDT | 2025-01-17 | 4.75 | 4.55 | 4.75 | -0.53 | -10.04% | 26 | 3,259 | 51.10% |
| NET250620C00100000 | 2024-05-08 3:57PM EDT | 2025-06-20 | 8.65 | 8.50 | 8.75 | -0.80 | -8.47% | 19 | 106 | 54.43% |
| NET251219C00100000 | 2024-05-07 1:11PM EDT | 2025-12-19 | 12.75 | 12.35 | 12.75 | -0.75 | -5.56% | 1 | 86 | 56.13% |
| NET260116C00100000 | 2024-05-08 10:00AM EDT | 2026-01-16 | 12.80 | 12.95 | 13.20 | -1.01 | -7.31% | 4 | 702 | 56.24% |
Opciones de ventapara10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240510P00100000 | 2024-05-08 3:05PM EDT | 2024-05-10 | 27.15 | 26.75 | 28.45 | +1.05 | +4.02% | 11 | 4 | 192.97% |
| NET240517P00100000 | 2024-05-08 3:13PM EDT | 2024-05-17 | 26.75 | 26.95 | 28.55 | +0.50 | +1.90% | 1,011 | 141 | 112.31% |
| NET240531P00100000 | 2024-05-06 11:26AM EDT | 2024-05-31 | 24.80 | 25.95 | 28.70 | 0.00 | - | 1 | 0 | 103.91% |
| NET240607P00100000 | 2024-05-06 1:39PM EDT | 2024-06-07 | 25.60 | 25.85 | 28.00 | 0.00 | - | 4 | 2 | 72.17% |
| NET240621P00100000 | 2024-05-08 3:03PM EDT | 2024-06-21 | 27.65 | 27.05 | 28.15 | +1.89 | +7.34% | 3,936 | 185 | 63.57% |
| NET240719P00100000 | 2024-05-06 11:38AM EDT | 2024-07-19 | 27.02 | 25.90 | 28.80 | +1.80 | +7.14% | 4 | 284 | 60.16% |
| NET240816P00100000 | 2024-05-03 3:17PM EDT | 2024-08-16 | 26.73 | 27.45 | 28.00 | 0.00 | - | 2 | 249 | 39.58% |
| NET240920P00100000 | 2024-05-03 2:50PM EDT | 2024-09-20 | 27.35 | 27.85 | 28.45 | 0.00 | - | 7 | 158 | 40.16% |
| NET241115P00100000 | 2024-05-03 10:30AM EDT | 2024-11-15 | 28.20 | 28.60 | 30.60 | 0.00 | - | 1 | 105 | 49.65% |
| NET241220P00100000 | 2024-05-07 10:19AM EDT | 2024-12-20 | 27.75 | 29.05 | 30.55 | 0.00 | - | 10 | 87 | 45.36% |
| NET250117P00100000 | 2024-05-08 1:47PM EDT | 2025-01-17 | 29.60 | 29.20 | 29.90 | +1.15 | +4.04% | 2 | 550 | 39.16% |
| NET250620P00100000 | 2024-05-08 1:17PM EDT | 2025-06-20 | 32.02 | 31.30 | 33.75 | +1.21 | +3.93% | 2 | 72 | 46.05% |
| NET251219P00100000 | 2024-05-08 11:06AM EDT | 2025-12-19 | 33.84 | 33.55 | 34.10 | +13.14 | +63.48% | 8 | 2 | 39.34% |
| NET260116P00100000 | 2024-04-22 2:06PM EDT | 2026-01-16 | 29.50 | 33.15 | 34.30 | 0.00 | - | 1 | 3 | 39.01% |
© 2024 Yahoo. Todos los derechos reservados.