Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
58.839,73 -1.432,96 (-2,38%)
Cloudflare, Inc. (NET)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240503C00055000 | 2024-04-25 3:13PM EDT | 55.00 | 32.16 | 31.20 | 34.60 | 0.00 | - | 1 | 1 | 287.21% |
| NET240503C00065000 | 2024-04-25 10:04AM EDT | 65.00 | 20.24 | 23.15 | 23.70 | 0.00 | - | 1 | 5 | 143.55% |
| NET240503C00080000 | 2024-04-26 3:41PM EDT | 80.00 | 10.24 | 10.40 | 10.65 | +1.79 | +21.18% | 7 | 10 | 121.73% |
| NET240503C00081000 | 2024-04-26 10:48AM EDT | 81.00 | 10.40 | 9.75 | 10.00 | +2.65 | +34.19% | 6 | 22 | 122.22% |
| NET240503C00083000 | 2024-04-26 10:42AM EDT | 83.00 | 9.06 | 8.50 | 8.70 | +2.06 | +29.43% | 2 | 48 | 121.92% |
| NET240503C00084000 | 2024-04-25 11:14AM EDT | 84.00 | 6.95 | 7.95 | 8.15 | 0.00 | - | 16 | 22 | 122.80% |
| NET240503C00085000 | 2024-04-26 3:59PM EDT | 85.00 | 7.60 | 7.35 | 7.55 | +1.10 | +16.92% | 7 | 73 | 121.97% |
| NET240503C00086000 | 2024-04-26 3:32PM EDT | 86.00 | 6.70 | 6.90 | 7.00 | +0.75 | +12.61% | 25 | 251 | 122.71% |
| NET240503C00087000 | 2024-04-26 3:36PM EDT | 87.00 | 6.19 | 6.40 | 6.50 | +0.49 | +8.60% | 30 | 29 | 122.85% |
| NET240503C00088000 | 2024-04-26 3:58PM EDT | 88.00 | 6.12 | 5.90 | 6.00 | +0.82 | +15.47% | 47 | 324 | 122.41% |
| NET240503C00089000 | 2024-04-26 3:55PM EDT | 89.00 | 5.42 | 5.45 | 5.55 | +0.42 | +8.40% | 36 | 310 | 122.49% |
| NET240503C00090000 | 2024-04-26 2:59PM EDT | 90.00 | 5.05 | 4.95 | 5.15 | +0.53 | +11.73% | 108 | 239 | 122.02% |
| NET240503C00091000 | 2024-04-26 2:57PM EDT | 91.00 | 4.55 | 4.60 | 4.75 | +0.24 | +5.57% | 339 | 639 | 122.56% |
| NET240503C00092000 | 2024-04-26 2:44PM EDT | 92.00 | 4.20 | 4.20 | 4.35 | +0.40 | +10.53% | 20 | 122 | 122.07% |
| NET240503C00093000 | 2024-04-26 3:41PM EDT | 93.00 | 3.75 | 3.85 | 4.00 | +0.11 | +3.02% | 69 | 166 | 122.12% |
| NET240503C00094000 | 2024-04-26 1:25PM EDT | 94.00 | 3.81 | 3.55 | 3.65 | +0.58 | +17.96% | 14 | 152 | 122.22% |
| NET240503C00095000 | 2024-04-26 3:55PM EDT | 95.00 | 3.30 | 3.20 | 3.35 | +0.31 | +10.37% | 62 | 190 | 121.83% |
| NET240503C00096000 | 2024-04-26 3:02PM EDT | 96.00 | 2.99 | 2.91 | 3.05 | +0.24 | +8.73% | 38 | 82 | 121.58% |
| NET240503C00097000 | 2024-04-26 2:41PM EDT | 97.00 | 2.64 | 2.64 | 2.76 | +0.69 | +35.38% | 277 | 207 | 121.24% |
| NET240503C00098000 | 2024-04-26 3:45PM EDT | 98.00 | 2.33 | 2.39 | 2.51 | -0.06 | -2.51% | 254 | 645 | 121.09% |
| NET240503C00099000 | 2024-04-26 3:59PM EDT | 99.00 | 2.23 | 2.16 | 2.27 | +0.23 | +11.50% | 38 | 331 | 120.80% |
| NET240503C00100000 | 2024-04-26 3:49PM EDT | 100.00 | 2.00 | 2.00 | 2.06 | +0.16 | +8.70% | 119 | 519 | 121.39% |
| NET240503C00101000 | 2024-04-26 3:38PM EDT | 101.00 | 1.69 | 1.80 | 1.86 | +0.44 | +35.20% | 10 | 68 | 121.14% |
| NET240503C00102000 | 2024-04-26 1:37PM EDT | 102.00 | 1.65 | 1.63 | 1.68 | +0.24 | +17.02% | 67 | 180 | 121.19% |
| NET240503C00103000 | 2024-04-26 3:18PM EDT | 103.00 | 1.46 | 1.44 | 1.52 | +0.07 | +5.04% | 35 | 56 | 120.75% |
| NET240503C00104000 | 2024-04-26 12:47PM EDT | 104.00 | 1.46 | 1.31 | 1.37 | +0.27 | +22.69% | 9 | 75 | 120.95% |
| NET240503C00105000 | 2024-04-26 3:47PM EDT | 105.00 | 1.14 | 1.18 | 1.24 | +0.03 | +2.70% | 151 | 191 | 121.05% |
| NET240503C00106000 | 2024-04-26 3:49PM EDT | 106.00 | 1.05 | 1.06 | 1.12 | -0.07 | -6.25% | 16 | 74 | 121.09% |
| NET240503C00107000 | 2024-04-26 3:12PM EDT | 107.00 | 1.01 | 0.96 | 1.00 | +0.07 | +7.45% | 61 | 41 | 121.19% |
| NET240503C00108000 | 2024-04-26 3:56PM EDT | 108.00 | 0.86 | 0.85 | 0.90 | +0.28 | +48.28% | 4 | 60 | 121.00% |
| NET240503C00109000 | 2024-04-26 12:30PM EDT | 109.00 | 0.83 | 0.77 | 0.81 | +0.06 | +7.79% | 4 | 28 | 121.29% |
| NET240503C00110000 | 2024-04-26 3:50PM EDT | 110.00 | 0.69 | 0.67 | 0.73 | +0.02 | +2.99% | 210 | 207 | 121.00% |
| NET240503C00115000 | 2024-04-26 1:17PM EDT | 115.00 | 0.44 | 0.39 | 0.43 | +0.16 | +57.14% | 43 | 485 | 121.97% |
| NET240503C00120000 | 2024-04-26 3:17PM EDT | 120.00 | 0.19 | 0.16 | 0.25 | -0.03 | -13.64% | 56 | 56 | 119.92% |
| NET240503C00125000 | 2024-04-24 10:11AM EDT | 125.00 | 0.14 | 0.05 | 0.25 | 0.00 | - | 1 | 39 | 125.98% |
| NET240503C00130000 | 2024-04-26 3:52PM EDT | 130.00 | 0.07 | 0.06 | 0.08 | 0.00 | - | 32 | 223 | 123.44% |
| NET240503C00135000 | 2024-04-26 3:00PM EDT | 135.00 | 0.04 | 0.03 | 0.05 | 0.00 | - | 121 | 337 | 124.61% |
| NET240503C00140000 | 2024-04-26 2:59PM EDT | 140.00 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 12 | 9 | 123.44% |
| NET240503C00145000 | 2024-04-24 9:45AM EDT | 145.00 | 0.32 | 0.00 | 0.75 | 0.00 | - | 3 | 9 | 194.34% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240503P00050000 | 2024-04-26 12:46PM EDT | 50.00 | 0.01 | 0.00 | 0.02 | -0.74 | -98.67% | 3 | 1 | 146.88% |
| NET240503P00060000 | 2024-04-26 3:17PM EDT | 60.00 | 0.09 | 0.03 | 0.15 | -0.03 | -25.00% | 15 | 38 | 132.81% |
| NET240503P00065000 | 2024-04-26 3:50PM EDT | 65.00 | 0.24 | 0.19 | 0.22 | -0.06 | -20.00% | 28 | 28 | 124.41% |
| NET240503P00070000 | 2024-04-26 3:43PM EDT | 70.00 | 0.55 | 0.52 | 0.55 | -0.15 | -21.43% | 112 | 93 | 121.97% |
| NET240503P00075000 | 2024-04-26 3:49PM EDT | 75.00 | 1.26 | 1.21 | 1.26 | -0.34 | -21.25% | 1,322 | 191 | 121.09% |
| NET240503P00076000 | 2024-04-26 2:00PM EDT | 76.00 | 1.41 | 1.41 | 1.47 | -0.11 | -7.24% | 27 | 21 | 121.14% |
| NET240503P00077000 | 2024-04-26 3:30PM EDT | 77.00 | 1.77 | 1.63 | 1.71 | -0.35 | -16.51% | 85 | 93 | 121.24% |
| NET240503P00078000 | 2024-04-26 2:54PM EDT | 78.00 | 1.95 | 1.88 | 1.95 | -0.42 | -17.72% | 71 | 13 | 121.09% |
| NET240503P00079000 | 2024-04-26 2:27PM EDT | 79.00 | 2.24 | 2.15 | 2.22 | +0.11 | +5.16% | 130 | 32 | 120.95% |
| NET240503P00080000 | 2024-04-26 3:54PM EDT | 80.00 | 2.50 | 2.45 | 2.53 | -0.41 | -14.09% | 566 | 308 | 121.09% |
| NET240503P00081000 | 2024-04-26 2:25PM EDT | 81.00 | 2.84 | 2.77 | 2.86 | -0.41 | -12.62% | 3 | 23 | 121.05% |
| NET240503P00082000 | 2024-04-26 3:51PM EDT | 82.00 | 3.26 | 3.10 | 3.20 | -0.29 | -8.17% | 90 | 105 | 120.61% |
| NET240503P00083000 | 2024-04-26 1:59PM EDT | 83.00 | 3.47 | 3.50 | 3.60 | -0.38 | -9.87% | 4 | 63 | 121.02% |
| NET240503P00084000 | 2024-04-26 2:45PM EDT | 84.00 | 4.01 | 3.90 | 4.00 | -0.59 | -12.83% | 23 | 105 | 120.83% |
| NET240503P00085000 | 2024-04-26 3:53PM EDT | 85.00 | 4.43 | 4.30 | 4.45 | -0.67 | -13.14% | 61 | 233 | 120.56% |
| NET240503P00086000 | 2024-04-26 3:12PM EDT | 86.00 | 4.95 | 4.80 | 4.90 | -0.85 | -14.66% | 51 | 217 | 120.80% |
| NET240503P00087000 | 2024-04-26 3:14PM EDT | 87.00 | 5.35 | 5.30 | 5.40 | -0.50 | -8.55% | 45 | 78 | 120.95% |
| NET240503P00088000 | 2024-04-26 3:56PM EDT | 88.00 | 5.92 | 5.80 | 5.95 | -0.68 | -10.30% | 103 | 316 | 121.09% |
| NET240503P00089000 | 2024-04-26 3:13PM EDT | 89.00 | 6.43 | 6.35 | 6.45 | -0.63 | -8.92% | 64 | 255 | 120.65% |
| NET240503P00090000 | 2024-04-26 2:33PM EDT | 90.00 | 7.10 | 6.90 | 7.05 | -0.80 | -10.13% | 46 | 369 | 120.68% |
| NET240503P00091000 | 2024-04-26 3:26PM EDT | 91.00 | 7.58 | 7.50 | 7.65 | -1.07 | -12.37% | 6 | 27 | 120.70% |
| NET240503P00092000 | 2024-04-26 1:44PM EDT | 92.00 | 7.98 | 8.10 | 8.25 | -0.32 | -3.86% | 3 | 35 | 120.22% |
| NET240503P00093000 | 2024-04-26 2:23PM EDT | 93.00 | 8.81 | 8.75 | 8.90 | -0.04 | -0.45% | 8 | 120 | 120.22% |
| NET240503P00094000 | 2024-04-26 9:39AM EDT | 94.00 | 9.76 | 9.40 | 9.60 | -1.79 | -15.50% | 2 | 151 | 120.26% |
| NET240503P00095000 | 2024-04-25 10:25AM EDT | 95.00 | 11.35 | 10.05 | 10.30 | 0.00 | - | 6 | 97 | 119.82% |
| NET240503P00096000 | 2024-04-24 10:26AM EDT | 96.00 | 10.23 | 10.75 | 11.00 | 0.00 | - | 5 | 28 | 119.43% |
| NET240503P00097000 | 2024-04-23 10:06AM EDT | 97.00 | 12.10 | 11.50 | 11.75 | 0.00 | - | 2 | 9 | 119.73% |
| NET240503P00098000 | 2024-04-24 9:45AM EDT | 98.00 | 11.30 | 12.25 | 12.45 | 0.00 | - | 10 | 182 | 118.90% |
| NET240503P00099000 | 2024-04-18 11:28AM EDT | 99.00 | 13.53 | 13.00 | 13.25 | 0.00 | - | 1 | 10 | 118.85% |
| NET240503P00100000 | 2024-04-26 9:58AM EDT | 100.00 | 13.80 | 13.75 | 14.05 | -0.67 | -4.63% | 1 | 25 | 118.26% |
| NET240503P00101000 | 2024-04-26 10:17AM EDT | 101.00 | 14.15 | 14.60 | 14.90 | -1.35 | -8.71% | 5 | 34 | 119.24% |
| NET240503P00102000 | 2024-04-26 10:17AM EDT | 102.00 | 14.95 | 15.40 | 15.70 | -1.48 | -9.01% | 1 | 4 | 118.46% |
| NET240503P00103000 | 2024-04-25 10:54AM EDT | 103.00 | 18.70 | 16.20 | 18.40 | 0.00 | - | 5 | 28 | 143.70% |
| NET240503P00104000 | 2024-04-01 1:02PM EDT | 104.00 | 11.65 | 17.05 | 17.70 | 0.00 | - | - | 15 | 122.36% |
| NET240503P00105000 | 2024-04-24 10:13AM EDT | 105.00 | 17.49 | 17.95 | 18.60 | 0.00 | - | 30 | 17 | 123.49% |
| NET240503P00107000 | 2024-04-01 12:20PM EDT | 107.00 | 14.05 | 19.50 | 20.65 | 0.00 | - | 2 | 1 | 124.95% |
| NET240503P00108000 | 2024-04-19 1:29PM EDT | 108.00 | 24.17 | 20.60 | 21.05 | 0.00 | - | 25 | 25 | 119.43% |
| NET240503P00115000 | 2024-04-10 9:32AM EDT | 115.00 | 22.15 | 26.65 | 27.80 | 0.00 | - | - | 10 | 109.28% |
© 2024 Yahoo. Tutti i diritti riservati.