Mercados españoles abiertos en 8 hrs 26 min
S&P 500
5.187,67 -0,03 (-0,00%) Nasdaq
16.302,76 -29,80 (-0,18%) NIKKEI 225
38.202,37 -632,73 (-1,63%) Dólar/Euro
1,0754 -0,0005 (-0,04%) Petróleo Brent
83,69 +0,11 (+0,13%) Bitcoin EUR
57.057,69 -1.546,40 (-2,64%)
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 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240510C00085000 | 2024-05-07 12:25PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.05 | 0.00 | - | 15 | 166 | 78.91% |
| NET240517C00085000 | 2024-05-08 1:04PM EDT | 2024-05-17 | 0.05 | 0.03 | 0.05 | -0.04 | -44.44% | 51 | 2,401 | 47.66% |
| NET240524C00085000 | 2024-05-08 9:55AM EDT | 2024-05-24 | 0.20 | 0.06 | 0.37 | -0.11 | -35.48% | 10 | 117 | 54.49% |
| NET240531C00085000 | 2024-05-08 9:40AM EDT | 2024-05-31 | 0.37 | 0.12 | 0.35 | -0.18 | -32.73% | 1 | 428 | 45.22% |
| NET240607C00085000 | 2024-05-08 3:21PM EDT | 2024-06-07 | 0.47 | 0.30 | 0.51 | -0.30 | -38.96% | 8 | 83 | 43.95% |
| NET240614C00085000 | 2024-05-08 3:51PM EDT | 2024-06-14 | 0.88 | 0.39 | 0.75 | -0.12 | -12.00% | 7 | 19 | 44.43% |
| NET240621C00085000 | 2024-05-08 3:54PM EDT | 2024-06-21 | 0.90 | 0.87 | 0.92 | -0.35 | -28.00% | 298 | 2,940 | 43.60% |
| NET240719C00085000 | 2024-05-08 2:41PM EDT | 2024-07-19 | 1.62 | 1.55 | 1.71 | -0.61 | -27.35% | 78 | 503 | 42.97% |
| NET240816C00085000 | 2024-05-08 3:04PM EDT | 2024-08-16 | 3.35 | 3.40 | 3.55 | -0.65 | -16.25% | 20 | 140 | 50.37% |
| NET240920C00085000 | 2024-05-08 2:45PM EDT | 2024-09-20 | 4.40 | 4.40 | 4.55 | -1.00 | -18.52% | 4 | 82 | 50.06% |
| NET241115C00085000 | 2024-05-08 2:20PM EDT | 2024-11-15 | 6.82 | 6.80 | 7.00 | -0.78 | -10.26% | 416 | 88 | 53.82% |
| NET241220C00085000 | 2024-05-06 10:12AM EDT | 2024-12-20 | 9.40 | 7.65 | 7.80 | 0.00 | - | 39 | 112 | 53.19% |
| NET250117C00085000 | 2024-05-08 3:24PM EDT | 2025-01-17 | 8.35 | 8.25 | 8.45 | -1.40 | -14.36% | 15 | 1,323 | 52.80% |
| NET250620C00085000 | 2024-05-07 11:21AM EDT | 2025-06-20 | 14.10 | 12.00 | 12.85 | 0.00 | - | 1 | 16 | 55.04% |
| NET251219C00085000 | 2024-05-06 12:16PM EDT | 2025-12-19 | 16.99 | 16.65 | 17.10 | -1.26 | -6.90% | 1 | 61 | 57.94% |
| NET260116C00085000 | 2024-05-08 3:06PM EDT | 2026-01-16 | 17.10 | 17.20 | 17.50 | -1.25 | -6.81% | 19 | 169 | 57.89% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240510P00085000 | 2024-05-08 3:22PM EDT | 2024-05-10 | 12.40 | 10.60 | 13.00 | +1.87 | +17.76% | 16 | 5 | 136.52% |
| NET240517P00085000 | 2024-05-08 3:52PM EDT | 2024-05-17 | 12.16 | 12.15 | 12.80 | +0.96 | +8.57% | 8,240 | 2,130 | 64.65% |
| NET240524P00085000 | 2024-05-08 3:44PM EDT | 2024-05-24 | 12.61 | 11.05 | 12.95 | +2.07 | +19.64% | 5 | 36 | 55.57% |
| NET240531P00085000 | 2024-05-08 9:52AM EDT | 2024-05-31 | 12.03 | 12.20 | 12.90 | +1.00 | +9.07% | 5 | 18 | 45.22% |
| NET240607P00085000 | 2024-05-08 10:15AM EDT | 2024-06-07 | 12.80 | 11.05 | 14.00 | +0.35 | +2.81% | 5 | 9 | 61.82% |
| NET240614P00085000 | 2024-05-02 1:40PM EDT | 2024-06-14 | 7.00 | 11.10 | 13.95 | 0.00 | - | - | 1 | 55.08% |
| NET240621P00085000 | 2024-05-08 3:44PM EDT | 2024-06-21 | 13.06 | 11.15 | 14.25 | +1.31 | +11.15% | 16 | 1,045 | 54.61% |
| NET240719P00085000 | 2024-05-08 1:55PM EDT | 2024-07-19 | 13.68 | 13.40 | 13.95 | +1.40 | +11.40% | 2 | 773 | 39.75% |
| NET240816P00085000 | 2024-05-08 2:42PM EDT | 2024-08-16 | 15.00 | 14.75 | 15.05 | +1.00 | +7.14% | 260 | 357 | 43.02% |
| NET240920P00085000 | 2024-05-06 2:28PM EDT | 2024-09-20 | 14.50 | 15.45 | 15.70 | 0.00 | - | 10 | 817 | 41.36% |
| NET241115P00085000 | 2024-05-06 9:55AM EDT | 2024-11-15 | 16.30 | 17.15 | 17.50 | 0.00 | - | 17 | 29 | 44.18% |
| NET241220P00085000 | 2024-05-07 3:02PM EDT | 2024-12-20 | 17.15 | 16.85 | 18.00 | 0.00 | - | 2 | 68 | 42.94% |
| NET250117P00085000 | 2024-05-06 2:06PM EDT | 2025-01-17 | 17.93 | 17.65 | 18.55 | +0.43 | +2.46% | 1 | 3,883 | 42.90% |
| NET250620P00085000 | 2024-05-08 1:48PM EDT | 2025-06-20 | 20.95 | 20.80 | 21.25 | +4.88 | +30.37% | 100 | 271 | 42.87% |
| NET251219P00085000 | 2024-03-20 2:56PM EDT | 2025-12-19 | 17.02 | 20.15 | 20.70 | 0.00 | - | 1 | 30 | 34.17% |
| NET260116P00085000 | 2024-05-02 9:52AM EDT | 2026-01-16 | 20.25 | 23.60 | 24.05 | 0.00 | - | 5 | 48 | 42.32% |
© 2024 Yahoo. Todos los derechos reservados.