Italia markets closed

Cloudflare, Inc. (NET)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
83,37+1,16 (+1,41%)
In data: 01:52PM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper19 luglio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
NET240719C000400002024-06-21 11:13AM EDT40.0036.5542.8544.950.00-11381.64%
NET240719C000500002024-06-20 12:58PM EDT50.0029.0033.2034.950.00-334298.05%
NET240719C000550002024-07-12 1:21PM EDT55.0027.3328.1030.300.00-4547261.91%
NET240719C000600002024-07-09 9:42AM EDT60.0025.0823.3523.850.00-134162.70%
NET240719C000650002024-07-10 9:42AM EDT65.0016.6318.3018.850.00-183126.17%
NET240719C000675002024-07-11 11:23AM EDT67.5015.3514.6517.000.00-15171.39%
NET240719C000680002024-06-25 2:03PM EDT68.0012.2515.1516.750.00--1136.82%
NET240719C000690002024-07-10 11:32AM EDT69.0011.8613.9016.300.00-12138.18%
NET240719C000700002024-07-15 1:11PM EDT70.0013.5013.4013.80+0.70+5.47%996296.88%
NET240719C000710002024-07-12 11:20AM EDT71.0010.7010.9013.350.00--4135.06%
NET240719C000715002024-07-15 11:59AM EDT71.5012.6511.6513.00+2.44+23.90%71103.52%
NET240719C000720002024-07-15 10:41AM EDT72.0012.5011.1012.30-1.12-8.22%2191.80%
NET240719C000725002024-07-11 11:23AM EDT72.5010.4010.5511.350.00-91065.43%
NET240719C000730002024-07-12 1:05PM EDT73.009.3910.3510.900.00--2179.88%
NET240719C000740002024-07-12 10:11AM EDT74.008.779.1010.800.00--192.38%
NET240719C000750002024-07-15 1:21PM EDT75.008.548.358.80+0.54+6.75%21,16763.48%
NET240719C000760002024-07-15 1:13PM EDT76.007.807.358.15+1.04+15.38%3967.87%
NET240719C000770002024-07-15 1:13PM EDT77.006.866.357.25+1.86+37.20%2763.28%
NET240719C000775002024-07-15 12:19PM EDT77.506.585.956.20-0.15-2.23%1119854.88%
NET240719C000780002024-07-15 10:49AM EDT78.006.745.505.95+2.19+48.13%416052.64%
NET240719C000790002024-07-15 1:00PM EDT79.004.904.604.80+0.77+18.64%19348.83%
NET240719C000800002024-07-15 1:33PM EDT80.003.873.553.90+0.84+27.72%392,70344.92%
NET240719C000810002024-07-15 1:25PM EDT81.003.232.933.10+0.70+27.67%151743.07%
NET240719C000820002024-07-15 1:25PM EDT82.002.482.122.46+0.67+37.02%3813943.70%
NET240719C000825002024-07-15 1:25PM EDT82.502.161.972.03+0.48+28.57%3567940.19%
NET240719C000830002024-07-15 1:08PM EDT83.001.761.691.75+0.50+39.68%6516740.14%
NET240719C000840002024-07-15 1:19PM EDT84.001.261.221.27+0.35+38.46%30383740.04%
NET240719C000850002024-07-15 1:28PM EDT85.000.900.820.86+0.26+40.62%4802,07739.16%
NET240719C000860002024-07-15 1:08PM EDT86.000.640.530.61+0.22+52.38%25153740.23%
NET240719C000870002024-07-15 1:19PM EDT87.000.390.360.39+0.07+21.87%10933939.89%
NET240719C000880002024-07-15 1:17PM EDT88.000.240.220.250.00-4835940.14%
NET240719C000890002024-07-15 12:28PM EDT89.000.210.150.17+0.08+61.54%401941.31%
NET240719C000900002024-07-15 1:19PM EDT90.000.100.090.12-0.02-16.67%1771,73742.77%
NET240719C000910002024-07-15 12:51PM EDT91.000.090.060.10+0.01+12.50%315445.70%
NET240719C000920002024-07-15 11:25AM EDT92.000.070.040.07-0.02-22.22%53646.88%
NET240719C000930002024-07-15 10:47AM EDT93.000.070.020.24-0.09-56.25%3157.42%
NET240719C000940002024-07-08 10:08AM EDT94.000.260.020.070.00--1251.17%
NET240719C000950002024-07-15 12:57PM EDT95.000.020.020.030.00-4101,51350.39%
NET240719C000970002024-07-12 3:37PM EDT97.000.120.010.230.00--573.24%
NET240719C001000002024-07-15 12:50PM EDT100.000.020.010.02-0.03-60.00%131,98063.28%
NET240719C001050002024-07-15 10:12AM EDT105.000.020.010.01+0.01+100.00%52128075.00%
NET240719C001100002024-07-10 9:36AM EDT110.000.010.000.030.00-9082890.63%
NET240719C001150002024-07-12 10:27AM EDT115.000.010.000.010.00-10037393.75%
NET240719C001200002024-07-11 2:17PM EDT120.000.010.000.150.00-42463139.84%
NET240719C001250002024-07-05 3:44PM EDT125.000.180.000.030.00-1001,383126.56%
NET240719C001300002024-06-27 10:54AM EDT130.000.100.000.500.00-1105197.46%
NET240719C001350002024-05-31 1:24PM EDT135.000.330.000.750.00-2079225.78%
NET240719C001400002024-06-06 1:06PM EDT140.000.390.000.200.00-11,338195.70%
NET240719C001450002024-05-03 12:12PM EDT145.000.010.011.300.00-527278.71%
NET240719C001500002024-07-08 10:20AM EDT150.000.030.000.030.00-545176.56%
NET240719C001550002024-06-10 1:04PM EDT155.000.270.000.750.00-12275.20%
NET240719C001600002024-06-26 10:46AM EDT160.000.050.000.070.00-141210.16%
NET240719C001650002024-02-22 11:11AM EDT165.001.240.670.900.00-4038337.99%
NET240719C001700002024-07-08 11:07AM EDT170.000.020.000.050.00-100209218.75%
Opzioni di venditaper19 luglio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
NET240719P000400002024-05-21 12:40PM EDT40.000.030.001.250.00-302394.92%
NET240719P000450002024-05-24 12:49PM EDT45.000.010.000.750.00-115305.86%
NET240719P000500002024-07-15 10:28AM EDT50.000.030.000.01+0.02+200.00%1178150.00%
NET240719P000550002024-07-11 1:18PM EDT55.000.010.000.030.00-20933135.94%
NET240719P000600002024-07-11 1:18PM EDT60.000.030.000.150.00-201,266134.77%
NET240719P000650002024-07-12 1:30PM EDT65.000.030.010.510.00-162,677132.42%
NET240719P000675002024-07-09 2:43PM EDT67.500.030.010.510.00-315115.82%
NET240719P000700002024-07-12 9:30AM EDT70.000.050.010.050.00-12,23967.97%
NET240719P000710002024-07-01 3:58PM EDT71.000.100.010.380.00-1187.30%
NET240719P000720002024-07-11 10:06AM EDT72.000.130.010.030.00-4855.47%
NET240719P000725002024-07-11 1:53PM EDT72.500.080.010.030.00-510553.13%
NET240719P000730002024-07-09 10:20AM EDT73.000.110.010.030.00-1250.78%
NET240719P000740002024-07-12 3:01PM EDT74.000.040.010.030.00-112348.83%
NET240719P000750002024-07-15 10:40AM EDT75.000.020.020.04-0.05-71.43%161,13646.09%
NET240719P000760002024-07-12 11:56AM EDT76.000.050.030.11-0.07-58.33%407349.81%
NET240719P000770002024-07-15 12:03PM EDT77.000.030.010.14-0.14-82.35%1621446.48%
NET240719P000775002024-07-15 10:22AM EDT77.500.100.060.18-0.08-44.44%2328346.39%
NET240719P000780002024-07-15 1:13PM EDT78.000.100.080.11-0.14-58.33%4217738.28%
NET240719P000790002024-07-15 1:02PM EDT79.000.180.160.19-0.23-56.10%11614437.50%
NET240719P000800002024-07-15 1:17PM EDT80.000.330.290.32-0.24-42.11%25376136.91%
NET240719P000810002024-07-15 12:20PM EDT81.000.480.500.54-0.38-44.19%14711437.06%
NET240719P000820002024-07-15 1:25PM EDT82.000.710.790.85-0.63-47.01%3312037.11%
NET240719P000825002024-07-15 1:27PM EDT82.500.900.971.02-0.66-42.31%2113536.48%
NET240719P000830002024-07-15 12:41PM EDT83.001.021.191.23-0.66-39.29%3114836.23%
NET240719P000840002024-07-15 1:28PM EDT84.001.651.691.74-0.69-29.49%4718535.89%
NET240719P000850002024-07-15 1:05PM EDT85.002.252.332.37-1.10-32.84%912,32935.79%
NET240719P000860002024-07-15 12:47PM EDT86.002.733.003.20-1.65-37.67%438638.97%
NET240719P000870002024-07-12 11:37AM EDT87.004.903.754.200.00-163346.39%
NET240719P000880002024-07-08 11:18AM EDT88.003.604.654.900.00-31541.11%
NET240719P000900002024-07-15 12:45PM EDT90.006.056.207.35-1.40-18.79%23771.92%
NET240719P000920002024-07-12 11:37AM EDT92.009.637.808.750.00--1652.15%
NET240719P000950002024-07-15 11:16AM EDT95.0010.8510.4511.80-5.05-31.76%1469.92%
NET240719P001000002024-06-25 2:12PM EDT100.0020.0015.6517.250.00-11121.68%
NET240719P001050002024-07-09 10:36AM EDT105.0022.2520.3521.900.00-10119.53%
NET240719P001100002024-05-02 11:54AM EDT110.0024.5040.0544.700.00-10614.84%
NET240719P001150002024-05-02 1:27PM EDT115.0028.8045.1049.700.00-220643.65%
NET240719P001200002024-05-06 2:45PM EDT120.0043.9549.0052.300.00-10624.61%
NET240719P001250002024-05-03 3:10PM EDT125.0051.5855.2559.750.00-100696.73%
NET240719P001300002024-04-05 10:38AM EDT130.0035.9054.3556.900.00-12537.21%
NET240719P001350002024-04-24 9:38AM EDT135.0046.000.000.000.00--00.00%
NET240719P001400002024-05-03 11:05AM EDT140.0065.5070.2074.750.00-10760.74%
NET240719P001450002024-07-08 3:58PM EDT145.0060.0060.0562.450.00-10291.60%