Italia markets closed
FTSE MIB
33.812,44 +41,37 (+0,12%) Dow Jones
40.589,34 +654,27 (+1,64%) Nasdaq
17.357,88 +176,16 (+1,03%) Nikkei 225
37.667,41 -202,10 (-0,53%) Petrolio
76,44 -1,84 (-2,35%) Bitcoin EUR
62.613,04 +922,57 (+1,50%)
Cloudflare, Inc. (NET)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper2 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240802C00065000 | 2024-07-25 12:42PM EDT | 65.00 | 15.40 | 13.45 | 15.30 | 0.00 | - | 2 | 6 | 141.60% |
| NET240802C00066000 | 2024-07-05 11:24AM EDT | 66.00 | 20.94 | 12.65 | 14.45 | 0.00 | - | 2 | 1 | 140.23% |
| NET240802C00068000 | 2024-07-10 9:40AM EDT | 68.00 | 15.45 | 11.40 | 11.95 | 0.00 | - | 5 | 10 | 128.22% |
| NET240802C00069000 | 2024-07-26 11:54AM EDT | 69.00 | 11.15 | 10.55 | 12.00 | +2.15 | +23.89% | 8 | 13 | 138.77% |
| NET240802C00070000 | 2024-07-26 3:03PM EDT | 70.00 | 10.21 | 10.05 | 11.35 | +0.15 | +1.49% | 4 | 16 | 142.19% |
| NET240802C00071000 | 2024-07-26 3:03PM EDT | 71.00 | 9.31 | 9.45 | 10.50 | -3.29 | -26.11% | 3 | 3 | 140.48% |
| NET240802C00072000 | 2024-07-25 2:24PM EDT | 72.00 | 9.40 | 7.05 | 9.95 | -0.30 | -3.09% | 1 | 13 | 118.02% |
| NET240802C00073000 | 2024-07-25 3:41PM EDT | 73.00 | 8.12 | 7.60 | 8.40 | -0.63 | -7.20% | 2 | 19 | 121.78% |
| NET240802C00074000 | 2024-07-26 2:55PM EDT | 74.00 | 7.75 | 7.35 | 8.80 | -0.55 | -6.63% | 2 | 20 | 138.82% |
| NET240802C00075000 | 2024-07-26 3:44PM EDT | 75.00 | 7.43 | 6.75 | 7.20 | -0.12 | -1.59% | 33 | 159 | 125.64% |
| NET240802C00076000 | 2024-07-26 2:22PM EDT | 76.00 | 6.70 | 6.45 | 6.70 | -0.60 | -8.22% | 20 | 71 | 129.03% |
| NET240802C00077000 | 2024-07-26 3:49PM EDT | 77.00 | 6.20 | 5.95 | 6.10 | -0.55 | -8.15% | 21 | 54 | 128.08% |
| NET240802C00078000 | 2024-07-26 3:53PM EDT | 78.00 | 5.57 | 5.45 | 5.60 | -0.08 | -1.42% | 102 | 149 | 127.64% |
| NET240802C00079000 | 2024-07-26 3:40PM EDT | 79.00 | 5.15 | 4.95 | 5.10 | -0.62 | -10.75% | 29 | 588 | 126.51% |
| NET240802C00080000 | 2024-07-26 3:44PM EDT | 80.00 | 4.80 | 4.55 | 4.65 | -0.22 | -4.38% | 180 | 1,074 | 126.51% |
| NET240802C00081000 | 2024-07-26 2:08PM EDT | 81.00 | 4.33 | 4.10 | 5.20 | -0.67 | -13.40% | 24 | 328 | 136.91% |
| NET240802C00082000 | 2024-07-26 3:19PM EDT | 82.00 | 3.82 | 3.30 | 4.15 | -0.38 | -9.05% | 98 | 212 | 123.93% |
| NET240802C00083000 | 2024-07-26 3:01PM EDT | 83.00 | 3.35 | 2.72 | 3.55 | -0.60 | -15.19% | 111 | 441 | 117.92% |
| NET240802C00084000 | 2024-07-26 3:59PM EDT | 84.00 | 3.11 | 3.05 | 3.20 | +0.06 | +1.97% | 15 | 390 | 125.34% |
| NET240802C00085000 | 2024-07-26 3:12PM EDT | 85.00 | 2.95 | 2.73 | 2.97 | -0.40 | -11.94% | 73 | 1,289 | 125.78% |
| NET240802C00086000 | 2024-07-26 3:26PM EDT | 86.00 | 2.58 | 2.43 | 2.60 | -0.52 | -16.77% | 29 | 1,249 | 124.12% |
| NET240802C00087000 | 2024-07-26 11:30AM EDT | 87.00 | 2.32 | 1.97 | 2.37 | -0.16 | -6.45% | 3 | 179 | 121.48% |
| NET240802C00088000 | 2024-07-26 2:03PM EDT | 88.00 | 2.17 | 1.85 | 2.19 | +0.10 | +4.83% | 14 | 101 | 123.54% |
| NET240802C00089000 | 2024-07-26 3:46PM EDT | 89.00 | 1.92 | 0.76 | 2.29 | -0.31 | -13.90% | 15 | 68 | 114.94% |
| NET240802C00090000 | 2024-07-26 3:56PM EDT | 90.00 | 1.62 | 1.56 | 1.72 | -0.43 | -20.98% | 87 | 319 | 123.97% |
| NET240802C00091000 | 2024-07-25 2:36PM EDT | 91.00 | 1.58 | 1.34 | 1.53 | -0.32 | -16.84% | 3 | 96 | 122.95% |
| NET240802C00092000 | 2024-07-24 9:44AM EDT | 92.00 | 1.39 | 0.91 | 1.38 | -0.29 | -17.26% | 16 | 81 | 118.21% |
| NET240802C00093000 | 2024-07-26 3:04PM EDT | 93.00 | 1.17 | 0.94 | 1.24 | -0.12 | -9.30% | 3 | 40 | 121.09% |
| NET240802C00094000 | 2024-07-26 3:23PM EDT | 94.00 | 1.05 | 0.99 | 1.09 | -0.01 | -0.94% | 5 | 90 | 123.88% |
| NET240802C00095000 | 2024-07-26 3:52PM EDT | 95.00 | 0.96 | 0.89 | 0.97 | -0.07 | -6.80% | 50 | 1,015 | 124.12% |
| NET240802C00096000 | 2024-07-26 2:03PM EDT | 96.00 | 0.91 | 0.80 | 0.92 | -0.21 | -18.75% | 3 | 32 | 125.59% |
| NET240802C00097000 | 2024-07-26 3:19PM EDT | 97.00 | 0.74 | 0.58 | 0.78 | -0.36 | -32.73% | 8 | 54 | 121.58% |
| NET240802C00100000 | 2024-07-26 3:19PM EDT | 100.00 | 0.53 | 0.51 | 0.57 | -0.21 | -28.38% | 14 | 243 | 125.98% |
| NET240802C00105000 | 2024-07-26 2:59PM EDT | 105.00 | 0.32 | 0.30 | 0.35 | -0.29 | -47.54% | 37 | 60 | 128.91% |
| NET240802C00110000 | 2024-07-26 2:56PM EDT | 110.00 | 0.20 | 0.10 | 0.41 | -0.26 | -56.52% | 28 | 133 | 137.89% |
Opzioni di venditaper2 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240802P00045000 | 2024-07-26 3:16PM EDT | 45.00 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 12 | 4 | 157.81% |
| NET240802P00050000 | 2024-07-26 3:37PM EDT | 50.00 | 0.19 | 0.05 | 0.18 | +0.09 | +90.00% | 19 | 26 | 160.16% |
| NET240802P00055000 | 2024-07-26 3:01PM EDT | 55.00 | 0.25 | 0.11 | 0.29 | +0.03 | +13.64% | 11 | 37 | 142.97% |
| NET240802P00060000 | 2024-07-26 3:47PM EDT | 60.00 | 0.48 | 0.49 | 0.68 | -0.01 | -2.04% | 28 | 165 | 143.46% |
| NET240802P00063000 | 2024-07-26 3:18PM EDT | 63.00 | 0.81 | 0.63 | 1.25 | -0.10 | -10.99% | 11 | 53 | 140.92% |
| NET240802P00064000 | 2024-07-26 11:25AM EDT | 64.00 | 0.94 | 0.91 | 1.00 | +0.07 | +8.05% | 15 | 35 | 134.18% |
| NET240802P00065000 | 2024-07-26 2:47PM EDT | 65.00 | 1.16 | 0.80 | 1.63 | -0.03 | -2.52% | 46 | 138 | 137.60% |
| NET240802P00066000 | 2024-07-24 2:10PM EDT | 66.00 | 1.50 | 1.05 | 1.51 | 0.00 | - | 2 | 46 | 132.32% |
| NET240802P00067000 | 2024-07-26 1:38PM EDT | 67.00 | 1.40 | 1.26 | 1.52 | -0.31 | -18.13% | 10 | 29 | 128.52% |
| NET240802P00068000 | 2024-07-26 2:42PM EDT | 68.00 | 1.72 | 1.45 | 2.98 | +0.13 | +8.18% | 9 | 81 | 147.66% |
| NET240802P00069000 | 2024-07-26 3:55PM EDT | 69.00 | 1.89 | 1.89 | 2.26 | -0.14 | -6.90% | 9 | 112 | 134.47% |
| NET240802P00070000 | 2024-07-26 3:56PM EDT | 70.00 | 2.22 | 1.98 | 2.34 | +0.02 | +0.91% | 51 | 386 | 128.22% |
| NET240802P00071000 | 2024-07-26 3:21PM EDT | 71.00 | 2.53 | 2.28 | 3.05 | -0.28 | -9.96% | 3 | 16 | 133.55% |
| NET240802P00072000 | 2024-07-26 3:59PM EDT | 72.00 | 2.81 | 2.74 | 2.99 | -0.19 | -6.33% | 1,122 | 67 | 129.54% |
| NET240802P00073000 | 2024-07-26 3:57PM EDT | 73.00 | 3.16 | 2.83 | 5.00 | -0.29 | -8.41% | 50 | 38 | 146.83% |
| NET240802P00074000 | 2024-07-26 12:45PM EDT | 74.00 | 3.52 | 2.90 | 5.70 | -0.38 | -9.74% | 11 | 76 | 145.90% |
| NET240802P00075000 | 2024-07-26 2:19PM EDT | 75.00 | 3.87 | 3.90 | 6.00 | +0.02 | +0.52% | 96 | 201 | 150.78% |
| NET240802P00076000 | 2024-07-26 2:01PM EDT | 76.00 | 4.42 | 3.45 | 6.50 | -0.33 | -6.95% | 8 | 165 | 139.99% |
| NET240802P00077000 | 2024-07-26 3:33PM EDT | 77.00 | 4.90 | 4.80 | 4.95 | +0.30 | +6.52% | 109 | 196 | 125.98% |
| NET240802P00078000 | 2024-07-26 3:53PM EDT | 78.00 | 5.27 | 5.30 | 5.45 | -0.18 | -3.30% | 594 | 575 | 125.54% |
| NET240802P00079000 | 2024-07-26 3:09PM EDT | 79.00 | 6.00 | 5.85 | 5.95 | -0.06 | -0.99% | 5 | 255 | 125.00% |
| NET240802P00080000 | 2024-07-26 3:46PM EDT | 80.00 | 6.35 | 6.40 | 6.55 | -0.27 | -4.08% | 135 | 769 | 125.00% |
| NET240802P00081000 | 2024-07-25 12:12PM EDT | 81.00 | 7.05 | 6.05 | 9.05 | +0.05 | +0.71% | 10 | 594 | 135.99% |
| NET240802P00082000 | 2024-07-25 2:33PM EDT | 82.00 | 7.70 | 7.15 | 8.00 | +0.50 | +6.94% | 27 | 78 | 121.78% |
| NET240802P00083000 | 2024-07-26 3:24PM EDT | 83.00 | 8.16 | 8.25 | 8.85 | +0.26 | +3.29% | 7 | 92 | 129.35% |
| NET240802P00084000 | 2024-07-24 3:27PM EDT | 84.00 | 9.05 | 8.90 | 9.45 | -1.30 | -12.56% | 2 | 138 | 128.03% |
| NET240802P00085000 | 2024-07-25 3:12PM EDT | 85.00 | 9.35 | 8.70 | 9.85 | 0.00 | - | 2 | 59 | 112.70% |
| NET240802P00086000 | 2024-07-25 12:05PM EDT | 86.00 | 10.45 | 9.40 | 11.85 | 0.00 | - | 1 | 65 | 128.52% |
| NET240802P00087000 | 2024-07-24 9:48AM EDT | 87.00 | 9.75 | 10.10 | 11.30 | 0.00 | - | 1 | 8 | 110.16% |
| NET240802P00088000 | 2024-07-23 11:01AM EDT | 88.00 | 9.40 | 10.85 | 12.90 | 0.00 | - | 9 | 8 | 121.14% |
| NET240802P00089000 | 2024-07-24 11:28AM EDT | 89.00 | 12.70 | 11.65 | 12.90 | 0.00 | - | 6 | 17 | 108.98% |
| NET240802P00090000 | 2024-07-26 3:57PM EDT | 90.00 | 13.50 | 12.50 | 13.90 | +3.80 | +39.18% | 1 | 17 | 111.96% |
| NET240802P00091000 | 2024-07-11 10:52AM EDT | 91.00 | 10.20 | 13.30 | 15.45 | 0.00 | - | - | 2 | 122.95% |
| NET240802P00095000 | 2024-07-23 10:42AM EDT | 95.00 | 14.75 | 17.45 | 18.35 | 0.00 | - | 7 | 13 | 125.29% |
© 2024 Yahoo. Tutti i diritti riservati.