Mercados españoles cerrados
S&P 500
5.181,64 -6,06 (-0,12%) Nasdaq
16.284,03 -48,52 (-0,30%) NIKKEI 225
38.202,37 -632,73 (-1,63%) Dólar/Euro
1,0750 -0,0008 (-0,08%) Petróleo Brent
83,47 +0,31 (+0,37%) Bitcoin EUR
57.995,32 -1.121,80 (-1,90%)
Cloudflare, Inc. (NET)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 12:55PM EDT. Mercado abierto.
Precio de ejercicio:70.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240510C00070000 | 2024-05-08 10:53AM EDT | 2024-05-10 | 2.98 | 2.54 | 2.95 | -1.07 | -26.42% | 2 | 149 | 53.81% |
| NET240517C00070000 | 2024-05-08 9:54AM EDT | 2024-05-17 | 3.95 | 3.25 | 3.40 | -0.48 | -10.84% | 8 | 416 | 40.92% |
| NET240524C00070000 | 2024-05-07 1:04PM EDT | 2024-05-24 | 5.15 | 3.80 | 3.95 | 0.00 | - | 7 | 64 | 41.31% |
| NET240531C00070000 | 2024-05-08 12:38PM EDT | 2024-05-31 | 4.50 | 4.50 | 4.65 | -1.50 | -25.00% | 15 | 22 | 44.95% |
| NET240607C00070000 | 2024-05-03 3:27PM EDT | 2024-06-07 | 6.60 | 4.90 | 5.15 | 0.00 | - | 18 | 17 | 45.85% |
| NET240614C00070000 | 2024-05-06 1:32PM EDT | 2024-06-14 | 7.20 | 5.40 | 5.55 | 0.00 | - | 6 | 3 | 45.92% |
| NET240621C00070000 | 2024-05-08 11:30AM EDT | 2024-06-21 | 5.80 | 5.80 | 5.90 | -1.25 | -17.73% | 94 | 273 | 45.80% |
| NET240719C00070000 | 2024-05-08 12:17PM EDT | 2024-07-19 | 7.20 | 7.00 | 7.10 | -0.96 | -11.76% | 98 | 143 | 45.62% |
| NET240816C00070000 | 2024-05-08 12:15PM EDT | 2024-08-16 | 9.25 | 9.10 | 9.30 | -0.95 | -9.31% | 22 | 62 | 53.08% |
| NET240920C00070000 | 2024-05-08 12:28PM EDT | 2024-09-20 | 10.40 | 10.25 | 10.40 | -1.27 | -10.88% | 72 | 137 | 52.34% |
| NET241115C00070000 | 2024-05-08 12:01PM EDT | 2024-11-15 | 12.90 | 12.70 | 12.90 | -1.60 | -11.03% | 11 | 20 | 56.32% |
| NET241220C00070000 | 2024-05-07 12:35PM EDT | 2024-12-20 | 15.00 | 13.55 | 13.85 | 0.00 | - | 2 | 15 | 55.92% |
| NET250117C00070000 | 2024-05-08 12:08PM EDT | 2025-01-17 | 14.50 | 14.25 | 14.40 | -1.60 | -9.94% | 15 | 3,082 | 55.47% |
| NET250620C00070000 | 2024-05-03 1:04PM EDT | 2025-06-20 | 19.25 | 17.75 | 19.35 | 0.00 | - | 3 | 7 | 58.40% |
| NET251219C00070000 | 2024-05-08 9:31AM EDT | 2025-12-19 | 23.40 | 22.20 | 24.15 | -0.61 | -2.54% | 1 | 163 | 62.21% |
| NET260116C00070000 | 2024-05-07 3:24PM EDT | 2026-01-16 | 24.12 | 22.65 | 23.05 | 0.00 | - | 1 | 474 | 59.84% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240510P00070000 | 2024-05-08 12:39PM EDT | 2024-05-10 | 0.19 | 0.18 | 0.21 | +0.09 | +112.50% | 103 | 6,301 | 38.48% |
| NET240517P00070000 | 2024-05-08 12:35PM EDT | 2024-05-17 | 0.75 | 0.79 | 0.82 | +0.25 | +50.00% | 133 | 5,496 | 37.99% |
| NET240524P00070000 | 2024-05-08 11:50AM EDT | 2024-05-24 | 1.21 | 1.23 | 1.33 | +0.32 | +35.96% | 7 | 320 | 38.48% |
| NET240531P00070000 | 2024-05-08 12:39PM EDT | 2024-05-31 | 1.95 | 1.88 | 2.02 | +0.47 | +32.19% | 184 | 176 | 42.51% |
| NET240607P00070000 | 2024-05-08 11:35AM EDT | 2024-06-07 | 2.33 | 2.27 | 2.61 | +0.34 | +17.09% | 6 | 268 | 44.85% |
| NET240614P00070000 | 2024-05-07 11:34AM EDT | 2024-06-14 | 2.20 | 2.41 | 2.74 | 0.00 | - | 3 | 23 | 41.98% |
| NET240621P00070000 | 2024-05-08 12:38PM EDT | 2024-06-21 | 2.97 | 2.92 | 2.96 | +0.54 | +22.22% | 1,697 | 3,726 | 40.86% |
| NET240719P00070000 | 2024-05-08 11:35AM EDT | 2024-07-19 | 3.90 | 3.75 | 3.85 | +0.55 | +16.42% | 14 | 536 | 39.28% |
| NET240816P00070000 | 2024-05-07 3:35PM EDT | 2024-08-16 | 5.18 | 5.65 | 5.75 | 0.00 | - | 58 | 467 | 46.35% |
| NET240920P00070000 | 2024-05-08 12:39PM EDT | 2024-09-20 | 6.55 | 6.45 | 6.60 | +0.35 | +5.98% | 4 | 113 | 44.93% |
| NET241115P00070000 | 2024-05-07 3:26PM EDT | 2024-11-15 | 7.86 | 8.30 | 8.45 | 0.00 | - | 11 | 292 | 46.96% |
| NET241220P00070000 | 2024-05-07 11:34AM EDT | 2024-12-20 | 8.50 | 8.90 | 9.00 | 0.00 | - | 170 | 582 | 45.70% |
| NET250117P00070000 | 2024-05-07 2:34PM EDT | 2025-01-17 | 9.30 | 9.35 | 9.45 | +0.30 | +3.33% | 1 | 1,118 | 45.06% |
| NET250620P00070000 | 2024-05-08 10:26AM EDT | 2025-06-20 | 12.40 | 12.25 | 12.55 | +0.40 | +3.33% | 2 | 55 | 46.17% |
| NET251219P00070000 | 2024-05-03 9:47AM EDT | 2025-12-19 | 14.95 | 14.65 | 15.10 | 0.00 | - | 1 | 136 | 45.74% |
| NET260116P00070000 | 2024-05-06 11:22AM EDT | 2026-01-16 | 14.50 | 15.05 | 15.30 | 0.00 | - | 1 | 603 | 45.26% |
© 2024 Yahoo. Todos los derechos reservados.