Mercados españoles abiertos en 3 hrs 30 min
S&P 500
5.187,70 +6,96 (+0,13%) Nasdaq
16.332,56 -16,69 (-0,10%) NIKKEI 225
38.303,39 -531,71 (-1,37%) Dólar/Euro
1,0745 -0,0014 (-0,13%) Petróleo Brent
82,79 -0,37 (-0,44%) Bitcoin EUR
58.380,05 -326,43 (-0,56%)
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:95.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240510C00095000 | 2024-05-07 10:53AM EDT | 2024-05-10 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 314 | 261 | 96.88% |
| NET240517C00095000 | 2024-05-07 12:54PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 31 | 3,802 | 60.94% |
| NET240524C00095000 | 2024-05-06 1:58PM EDT | 2024-05-24 | 0.05 | 0.02 | 0.75 | 0.00 | - | 1 | 18 | 75.73% |
| NET240531C00095000 | 2024-05-06 10:04AM EDT | 2024-05-31 | 0.19 | 0.05 | 0.35 | 0.00 | - | 1 | 32 | 55.66% |
| NET240607C00095000 | 2024-05-03 3:09PM EDT | 2024-06-07 | 0.23 | 0.08 | 0.23 | 0.00 | - | 1 | 16 | 50.39% |
| NET240621C00095000 | 2024-05-07 3:41PM EDT | 2024-06-21 | 0.35 | 0.33 | 0.36 | -0.08 | -18.60% | 6 | 2,378 | 45.85% |
| NET240719C00095000 | 2024-05-07 10:17AM EDT | 2024-07-19 | 0.79 | 0.77 | 0.82 | -0.06 | -7.06% | 10 | 770 | 44.09% |
| NET240816C00095000 | 2024-05-07 2:04PM EDT | 2024-08-16 | 2.06 | 2.03 | 2.10 | -0.28 | -11.97% | 11 | 150 | 50.26% |
| NET240920C00095000 | 2024-05-07 11:38AM EDT | 2024-09-20 | 2.80 | 2.84 | 2.92 | -0.19 | -6.35% | 25 | 104 | 49.51% |
| NET241115C00095000 | 2024-05-07 12:52PM EDT | 2024-11-15 | 5.03 | 4.95 | 5.05 | -0.22 | -4.19% | 1 | 16 | 52.99% |
| NET241220C00095000 | 2024-05-07 9:40AM EDT | 2024-12-20 | 5.85 | 5.70 | 5.90 | -0.20 | -3.31% | 25 | 138 | 52.49% |
| NET250117C00095000 | 2024-05-07 3:43PM EDT | 2025-01-17 | 6.45 | 6.35 | 6.55 | -0.12 | -1.83% | 7 | 1,224 | 52.34% |
| NET250620C00095000 | 2024-05-07 12:34PM EDT | 2025-06-20 | 10.70 | 10.60 | 10.85 | -0.55 | -4.89% | 4 | 59 | 55.38% |
| NET251219C00095000 | 2024-05-03 9:52AM EDT | 2025-12-19 | 15.96 | 14.70 | 15.05 | 0.00 | - | 1 | 131 | 57.12% |
| NET260116C00095000 | 2024-05-07 12:01PM EDT | 2026-01-16 | 15.50 | 15.20 | 15.80 | -1.00 | -6.06% | 6 | 188 | 57.43% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240510P00095000 | 2024-05-03 2:38PM EDT | 2024-05-10 | 19.85 | 20.30 | 22.75 | 0.00 | - | 171 | 0 | 204.88% |
| NET240517P00095000 | 2024-05-07 3:08PM EDT | 2024-05-17 | 21.75 | 20.35 | 21.00 | +0.85 | +4.07% | 320 | 101 | 79.88% |
| NET240524P00095000 | 2024-05-03 10:53AM EDT | 2024-05-24 | 21.00 | 19.35 | 21.85 | 0.00 | - | 2 | 1 | 96.09% |
| NET240531P00095000 | 2024-05-03 11:10AM EDT | 2024-05-31 | 21.50 | 19.90 | 21.25 | 0.00 | - | 1 | 5 | 63.57% |
| NET240621P00095000 | 2024-05-07 12:14PM EDT | 2024-06-21 | 20.64 | 20.55 | 21.90 | -0.01 | -0.05% | 3 | 1,299 | 59.94% |
| NET240719P00095000 | 2024-05-03 2:43PM EDT | 2024-07-19 | 21.60 | 20.80 | 21.20 | 0.00 | - | 24 | 356 | 35.35% |
| NET240816P00095000 | 2024-05-07 12:18PM EDT | 2024-08-16 | 21.72 | 21.60 | 21.95 | -1.08 | -4.74% | 20 | 2,064 | 40.58% |
| NET240920P00095000 | 2024-05-06 10:56AM EDT | 2024-09-20 | 21.55 | 21.20 | 23.70 | 0.00 | - | 1 | 91 | 48.91% |
| NET241115P00095000 | 2024-05-02 11:42AM EDT | 2024-11-15 | 17.85 | 23.45 | 24.80 | 0.00 | - | 18 | 28 | 47.36% |
| NET241220P00095000 | 2024-05-03 9:45AM EDT | 2024-12-20 | 24.06 | 23.85 | 24.75 | 0.00 | - | 1 | 134 | 43.31% |
| NET250117P00095000 | 2024-05-03 3:39PM EDT | 2025-01-17 | 24.80 | 24.25 | 25.15 | 0.00 | - | 1 | 211 | 42.74% |
| NET250620P00095000 | 2024-05-02 12:22PM EDT | 2025-06-20 | 22.25 | 26.85 | 27.35 | 0.00 | - | 1 | 23 | 41.46% |
| NET251219P00095000 | 2024-04-25 3:23PM EDT | 2025-12-19 | 25.25 | 28.15 | 29.80 | 0.00 | - | 4 | 25 | 41.27% |
| NET260116P00095000 | 2024-05-03 10:33AM EDT | 2026-01-16 | 30.00 | 29.50 | 31.20 | 0.00 | - | 4 | 199 | 44.02% |
© 2024 Yahoo. Todos los derechos reservados.