Italia markets open in 6 hours 41 minutes

Cloudflare, Inc. (NET)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
84,10-2,61 (-3,01%)
Alla chiusura: 04:00PM EDT
83,60 -0,50 (-0,59%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper26 aprile 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NET240426C000550002024-04-17 11:06AM EDT55.0034.3327.1530.400.00-11300.00%
NET240426C000700002024-04-19 11:11AM EDT70.0015.6812.6515.05+15.68-10146.29%
NET240426C000750002024-04-19 10:08AM EDT75.0010.988.609.90-8.47-43.55%1362.89%
NET240426C000770002024-04-19 11:34AM EDT77.008.506.907.55+8.50-1068.85%
NET240426C000790002024-04-19 1:05PM EDT79.005.964.605.70+5.96-3260.60%
NET240426C000800002024-04-19 1:07PM EDT80.005.184.604.85-2.71-34.35%251753.71%
NET240426C000810002024-04-19 3:11PM EDT81.003.653.804.05+3.65-10152.05%
NET240426C000820002024-04-19 3:11PM EDT82.003.003.153.30+3.00-33151.66%
NET240426C000830002024-04-19 3:20PM EDT83.002.512.472.64-9.54-79.17%76150.15%
NET240426C000840002024-04-19 3:56PM EDT84.001.961.922.07-1.79-47.73%1163451.47%
NET240426C000850002024-04-19 3:56PM EDT85.001.521.451.58-2.58-62.93%5263150.59%
NET240426C000860002024-04-19 3:45PM EDT86.000.891.061.16-1.68-65.37%589449.51%
NET240426C000870002024-04-19 3:51PM EDT87.000.730.750.85+0.73-8914649.32%
NET240426C000880002024-04-19 3:57PM EDT88.000.540.530.60-1.22-69.32%15315248.93%
NET240426C000890002024-04-19 3:47PM EDT89.000.300.360.44-0.95-76.00%11531149.71%
NET240426C000900002024-04-19 3:50PM EDT90.000.220.260.30-0.74-77.08%17033849.51%
NET240426C000910002024-04-19 3:53PM EDT91.000.160.170.21-0.55-77.46%7627550.00%
NET240426C000920002024-04-19 3:45PM EDT92.000.130.110.15-0.40-75.47%4343950.78%
NET240426C000930002024-04-19 3:43PM EDT93.000.050.050.24-0.37-88.10%8314155.08%
NET240426C000940002024-04-19 3:51PM EDT94.000.070.030.09-0.25-78.12%7945850.39%
NET240426C000950002024-04-19 3:41PM EDT95.000.050.020.05-0.17-77.27%1061,46350.00%
NET240426C000960002024-04-19 2:57PM EDT96.000.030.020.15-0.12-80.00%2213361.72%
NET240426C000970002024-04-19 2:41PM EDT97.000.030.010.05-0.12-80.00%755555.86%
NET240426C000980002024-04-19 2:41PM EDT98.000.030.010.04-0.07-70.00%856357.81%
NET240426C000990002024-04-19 3:43PM EDT99.000.010.010.04-0.17-94.44%308960.94%
NET240426C001000002024-04-19 3:30PM EDT100.000.050.010.05+0.02+66.67%1245065.63%
NET240426C001010002024-04-19 10:54AM EDT101.000.040.000.070.00-712570.31%
NET240426C001020002024-04-19 11:09AM EDT102.000.100.010.21-0.01-9.09%214887.50%
NET240426C001030002024-04-19 2:18PM EDT103.000.070.000.12+0.02+40.00%38782.81%
NET240426C001040002024-04-18 9:39AM EDT104.000.210.000.220.00-1994.73%
NET240426C001050002024-04-19 3:53PM EDT105.000.020.010.03-0.05-71.43%1324377.34%
NET240426C001060002024-04-18 12:58PM EDT106.000.030.000.750.00-998128.13%
NET240426C001070002024-04-17 11:18AM EDT107.000.050.000.750.00-31198132.03%
NET240426C001080002024-04-17 1:49PM EDT108.000.070.000.400.00-324119.92%
NET240426C001090002024-04-17 1:48PM EDT109.000.030.000.030.00-112685.94%
NET240426C001100002024-04-19 2:40PM EDT110.000.020.000.02-0.24-92.31%136584.38%
NET240426C001150002024-04-19 2:54PM EDT115.000.020.000.020.00-129296.88%
NET240426C001200002024-04-19 9:56AM EDT120.000.010.000.20-0.01-50.00%1197142.58%
NET240426C001250002024-04-17 1:48PM EDT125.000.010.000.030.00-2023125.00%
NET240426C001300002024-03-19 12:53PM EDT130.000.270.000.750.00-154208.40%
NET240426C001350002024-04-05 10:10AM EDT135.000.090.000.340.00-1010195.31%
NET240426C001400002024-04-11 9:38AM EDT140.000.020.000.070.00-222169.53%
NET240426C001450002024-03-11 9:30AM EDT145.000.500.000.000.00-1150.00%
Opzioni di venditaper26 aprile 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NET240426P000650002024-04-02 1:16PM EDT65.000.090.001.270.00--1167.29%
NET240426P000700002024-04-19 3:55PM EDT70.000.040.000.19+0.02+100.00%491784.77%
NET240426P000750002024-04-19 3:44PM EDT75.000.120.070.12+0.06+100.00%7618757.23%
NET240426P000760002024-04-19 2:30PM EDT76.000.170.120.16+0.17-3056.06%
NET240426P000770002024-04-19 3:46PM EDT77.000.260.180.22+0.26-2102154.88%
NET240426P000780002024-04-19 3:11PM EDT78.000.360.260.31+0.36-45953.61%
NET240426P000790002024-04-19 3:47PM EDT79.000.530.380.44+0.53-66952.83%
NET240426P000800002024-04-19 3:56PM EDT80.000.600.530.61+0.20+50.00%26642951.71%
NET240426P000810002024-04-19 3:47PM EDT81.001.010.740.82+1.01-1761550.64%
NET240426P000820002024-04-19 3:54PM EDT82.001.101.021.11+1.10-1704951.22%
NET240426P000830002024-04-19 3:55PM EDT83.001.441.371.48+0.40+38.46%6423850.78%
NET240426P000840002024-04-19 3:47PM EDT84.002.261.811.90+0.96+73.85%3149049.71%
NET240426P000850002024-04-19 3:58PM EDT85.002.472.312.44+0.91+58.33%26539149.61%
NET240426P000860002024-04-19 3:55PM EDT86.002.882.833.10+0.85+41.87%22514450.59%
NET240426P000870002024-04-19 3:49PM EDT87.004.103.603.85+1.65+67.35%18114252.25%
NET240426P000880002024-04-19 3:43PM EDT88.005.004.304.55+1.80+56.25%3317550.59%
NET240426P000890002024-04-19 3:53PM EDT89.005.605.005.65+1.83+48.54%3410560.94%
NET240426P000900002024-04-19 3:49PM EDT90.006.776.006.30+2.32+52.13%5931854.10%
NET240426P000910002024-04-19 3:43PM EDT91.007.706.758.25+3.67+91.07%1522768.41%
NET240426P000920002024-04-19 3:24PM EDT92.008.297.658.45+2.25+37.25%2516550.78%
NET240426P000930002024-04-19 3:48PM EDT93.009.488.709.45+2.43+34.47%1514357.42%
NET240426P000940002024-04-19 3:52PM EDT94.0010.308.9010.60+3.59+53.50%3521890.04%
NET240426P000950002024-04-19 3:44PM EDT95.0011.6710.6511.55+3.03+35.07%6525268.46%
NET240426P000960002024-04-19 3:51PM EDT96.0012.5411.5512.85+3.31+35.86%1010480.08%
NET240426P000970002024-04-19 1:20PM EDT97.0012.2712.6513.55+3.53+40.39%148077.34%
NET240426P000980002024-04-18 11:56AM EDT98.0010.3512.8014.750.00-1034118.16%
NET240426P000990002024-04-19 3:43PM EDT99.0015.5814.1515.65+6.29+67.71%517118.75%
NET240426P001000002024-04-19 3:45PM EDT100.0017.3515.1516.60+5.38+44.95%219121.29%
NET240426P001010002024-03-28 3:53PM EDT101.007.3015.8018.000.00-11144.34%
NET240426P001030002024-04-09 9:56AM EDT103.008.0817.8020.400.00-10101.56%
NET240426P001060002024-03-12 9:30AM EDT106.0011.170.000.000.00-100.00%
NET240426P001090002024-04-12 10:00AM EDT109.0014.7523.7026.900.00-10141.60%
NET240426P001100002024-04-17 9:46AM EDT110.0019.8024.7527.95+19.80--0149.22%
NET240426P001150002024-04-03 10:38AM EDT115.0019.6429.8032.950.00-10169.34%