Mercados españoles abiertos en 5 hrs 53 min
S&P 500
5.187,67 -0,03 (-0,00%) Nasdaq
16.302,76 -29,80 (-0,18%) NIKKEI 225
38.260,57 +58,20 (+0,15%) Dólar/Euro
1,0747 -0,0005 (-0,04%) Petróleo Brent
83,85 +0,27 (+0,32%) Bitcoin EUR
57.172,20 -1.058,11 (-1,82%)
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 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240510C00080000 | 2024-05-08 3:51PM EDT | 2024-05-10 | 0.01 | 0.01 | 0.03 | -0.04 | -80.00% | 370 | 1,272 | 62.50% |
| NET240517C00080000 | 2024-05-08 3:59PM EDT | 2024-05-17 | 0.16 | 0.14 | 0.16 | -0.25 | -60.98% | 67 | 1,352 | 42.87% |
| NET240524C00080000 | 2024-05-08 1:59PM EDT | 2024-05-24 | 0.40 | 0.37 | 0.42 | -0.37 | -48.05% | 126 | 140 | 41.55% |
| NET240531C00080000 | 2024-05-08 2:43PM EDT | 2024-05-31 | 0.82 | 0.84 | 0.90 | -0.54 | -39.71% | 159 | 261 | 45.02% |
| NET240607C00080000 | 2024-05-08 1:48PM EDT | 2024-06-07 | 1.17 | 1.00 | 1.22 | -0.64 | -35.36% | 9 | 80 | 44.58% |
| NET240614C00080000 | 2024-05-08 3:51PM EDT | 2024-06-14 | 1.66 | 1.47 | 1.78 | -0.55 | -24.89% | 13 | 449 | 47.63% |
| NET240621C00080000 | 2024-05-08 3:48PM EDT | 2024-06-21 | 1.82 | 1.75 | 1.79 | -0.54 | -22.88% | 1,678 | 3,722 | 43.80% |
| NET240719C00080000 | 2024-05-08 3:48PM EDT | 2024-07-19 | 2.84 | 2.77 | 2.83 | -0.66 | -18.86% | 477 | 551 | 43.38% |
| NET240816C00080000 | 2024-05-08 12:28PM EDT | 2024-08-16 | 4.95 | 4.85 | 5.00 | -0.70 | -12.39% | 110 | 213 | 51.39% |
| NET240920C00080000 | 2024-05-08 3:38PM EDT | 2024-09-20 | 5.90 | 5.95 | 6.10 | -0.85 | -12.59% | 29 | 182 | 50.61% |
| NET241115C00080000 | 2024-05-08 9:48AM EDT | 2024-11-15 | 8.85 | 8.45 | 8.60 | -0.75 | -7.81% | 1 | 87 | 54.58% |
| NET241220C00080000 | 2024-05-07 10:19AM EDT | 2024-12-20 | 10.90 | 9.35 | 9.50 | 0.00 | - | 10 | 454 | 54.14% |
| NET250117C00080000 | 2024-05-08 2:35PM EDT | 2025-01-17 | 9.95 | 9.95 | 10.20 | -1.12 | -10.12% | 15 | 865 | 53.76% |
| NET250620C00080000 | 2024-05-08 11:04AM EDT | 2025-06-20 | 14.62 | 14.30 | 14.60 | -0.83 | -5.37% | 10 | 27 | 56.78% |
| NET251219C00080000 | 2024-05-08 10:43AM EDT | 2025-12-19 | 18.60 | 18.30 | 18.75 | -0.90 | -4.62% | 3 | 165 | 58.51% |
| NET260116C00080000 | 2024-05-08 2:43PM EDT | 2026-01-16 | 18.85 | 18.85 | 19.25 | -1.85 | -8.94% | 34 | 501 | 58.61% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240510P00080000 | 2024-05-08 2:58PM EDT | 2024-05-10 | 7.95 | 7.20 | 8.20 | +2.40 | +43.24% | 700 | 263 | 89.65% |
| NET240517P00080000 | 2024-05-08 3:32PM EDT | 2024-05-17 | 7.65 | 7.45 | 8.55 | +1.49 | +24.19% | 30 | 1,172 | 56.64% |
| NET240524P00080000 | 2024-05-08 1:33PM EDT | 2024-05-24 | 7.94 | 7.65 | 9.40 | +1.32 | +19.94% | 14 | 64 | 55.71% |
| NET240531P00080000 | 2024-05-08 9:52AM EDT | 2024-05-31 | 7.89 | 6.25 | 9.75 | +1.27 | +19.18% | 5 | 27 | 67.11% |
| NET240607P00080000 | 2024-05-07 1:47PM EDT | 2024-06-07 | 7.45 | 7.10 | 9.70 | 0.00 | - | 2 | 10 | 58.08% |
| NET240614P00080000 | 2024-05-07 9:49AM EDT | 2024-06-14 | 8.40 | 7.00 | 9.05 | 0.00 | - | 4 | 6 | 43.97% |
| NET240621P00080000 | 2024-05-08 3:57PM EDT | 2024-06-21 | 8.80 | 8.80 | 9.00 | +1.10 | +14.29% | 75 | 3,382 | 39.72% |
| NET240719P00080000 | 2024-05-08 3:48PM EDT | 2024-07-19 | 9.56 | 9.50 | 9.70 | +1.15 | +13.67% | 7 | 321 | 37.50% |
| NET240816P00080000 | 2024-05-06 12:33PM EDT | 2024-08-16 | 10.50 | 11.25 | 11.40 | 0.00 | - | 180 | 1,080 | 44.03% |
| NET240920P00080000 | 2024-05-06 2:40PM EDT | 2024-09-20 | 12.10 | 12.05 | 12.20 | +0.75 | +6.61% | 3 | 873 | 42.64% |
| NET241115P00080000 | 2024-05-08 11:43AM EDT | 2024-11-15 | 14.05 | 13.85 | 14.05 | +0.47 | +3.46% | 1 | 374 | 44.87% |
| NET241220P00080000 | 2024-05-07 10:19AM EDT | 2024-12-20 | 13.55 | 14.45 | 15.05 | 0.00 | - | 10 | 48 | 45.68% |
| NET250117P00080000 | 2024-05-08 3:48PM EDT | 2025-01-17 | 14.93 | 14.85 | 15.05 | +0.78 | +5.51% | 4 | 3,415 | 43.09% |
| NET250620P00080000 | 2024-05-03 2:59PM EDT | 2025-06-20 | 17.67 | 17.70 | 18.10 | 0.00 | - | 8 | 39 | 44.00% |
| NET251219P00080000 | 2024-05-03 10:26AM EDT | 2025-12-19 | 20.30 | 20.15 | 20.75 | 0.00 | - | 2 | 31 | 43.82% |
| NET260116P00080000 | 2024-05-08 9:52AM EDT | 2026-01-16 | 20.55 | 20.40 | 21.00 | +0.45 | +2.24% | 20 | 687 | 43.49% |
© 2024 Yahoo. Todos los derechos reservados.