Italia markets closed

Cloudflare, Inc. (NET)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
82,21+0,19 (+0,23%)
Alla chiusura: 04:00PM EDT
82,45 +0,24 (+0,29%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper19 luglio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
NET240719C000400002024-06-21 11:13AM EDT40.0036.5541.0544.250.00-11306.45%
NET240719C000500002024-06-20 12:58PM EDT50.0029.0031.0033.450.00-334135.94%
NET240719C000550002024-07-12 1:21PM EDT55.0027.3326.8528.35+5.03+22.56%454181.45%
NET240719C000600002024-07-09 9:42AM EDT60.0025.0820.9522.650.00-134152.34%
NET240719C000650002024-07-10 9:42AM EDT65.0016.6317.0017.600.00-18387.89%
NET240719C000675002024-07-11 11:23AM EDT67.5015.3513.7515.350.00-15116.31%
NET240719C000680002024-06-25 2:03PM EDT68.0012.2513.4016.300.00--1113.09%
NET240719C000690002024-07-10 11:32AM EDT69.0011.8612.4014.250.00-1271.48%
NET240719C000700002024-07-12 2:55PM EDT70.0012.8011.1513.00+1.35+11.79%3964106.84%
NET240719C000715002024-06-27 11:31AM EDT71.5010.2110.0011.450.00--194.73%
NET240719C000720002024-07-08 12:39PM EDT72.0013.629.6511.600.00-1176.76%
NET240719C000725002024-07-11 11:23AM EDT72.5010.409.5510.550.00-91069.82%
NET240719C000750002024-07-12 3:11PM EDT75.008.007.157.55+0.45+5.96%221,16755.37%
NET240719C000760002024-07-12 1:51PM EDT76.006.765.406.55-0.95-12.32%8149.51%
NET240719C000770002024-06-26 11:08AM EDT77.005.005.305.750.00--751.07%
NET240719C000775002024-07-11 9:49AM EDT77.506.734.105.400.00-119852.73%
NET240719C000780002024-07-10 9:40AM EDT78.004.554.005.15-0.02-0.44%115956.54%
NET240719C000790002024-07-12 3:36PM EDT79.004.133.305.60-0.29-6.56%158656.79%
NET240719C000800002024-07-12 3:39PM EDT80.003.032.733.05-0.09-2.88%62,70238.48%
NET240719C000810002024-07-12 2:24PM EDT81.002.532.072.37+0.05+2.02%851637.65%
NET240719C000820002024-07-12 3:41PM EDT82.001.811.711.79-0.11-5.73%7613737.11%
NET240719C000825002024-07-12 3:31PM EDT82.501.681.471.53+0.03+1.82%13173536.72%
NET240719C000830002024-07-12 3:53PM EDT83.001.261.251.31-0.21-14.29%5814636.72%
NET240719C000840002024-07-12 3:58PM EDT84.000.910.870.94-0.26-22.22%76524636.72%
NET240719C000850002024-07-12 3:59PM EDT85.000.640.590.80-0.08-11.11%6581,72740.58%
NET240719C000860002024-07-12 3:55PM EDT86.000.420.400.46-0.17-28.81%13553737.35%
NET240719C000870002024-07-12 3:49PM EDT87.000.320.250.31-0.17-34.69%8032737.60%
NET240719C000880002024-07-12 3:24PM EDT88.000.240.170.20-0.06-20.00%3834937.70%
NET240719C000900002024-07-12 2:56PM EDT90.000.120.080.11-0.02-14.29%1371,68740.63%
NET240719C000950002024-07-12 3:41PM EDT95.000.020.010.03-0.03-60.00%1511,53047.66%
NET240719C001000002024-07-12 3:45PM EDT100.000.050.010.05+0.03+150.00%101,98261.72%
NET240719C001050002024-07-12 11:26AM EDT105.000.010.010.02-0.01-50.00%1027368.75%
NET240719C001100002024-07-10 9:36AM EDT110.000.010.000.200.00-90828102.54%
NET240719C001150002024-07-12 10:27AM EDT115.000.010.000.050.00-10027396.88%
NET240719C001200002024-07-11 2:17PM EDT120.000.010.000.150.00-42463122.27%
NET240719C001250002024-07-05 3:44PM EDT125.000.180.000.010.00-1001,383100.00%
NET240719C001300002024-06-27 10:54AM EDT130.000.100.001.000.00-3105194.14%
NET240719C001350002024-05-31 1:24PM EDT135.000.330.000.750.00-2079195.70%
NET240719C001400002024-06-06 1:06PM EDT140.000.390.000.200.00-11,338169.53%
NET240719C001450002024-05-03 12:12PM EDT145.000.010.011.300.00-527240.72%
NET240719C001500002024-07-08 10:20AM EDT150.000.030.000.990.00-545238.77%
NET240719C001550002024-06-10 1:04PM EDT155.000.270.000.750.00-12237.31%
NET240719C001600002024-06-26 10:46AM EDT160.000.050.000.070.00-141181.25%
NET240719C001650002024-02-22 11:11AM EDT165.001.240.670.900.00-4038290.82%
NET240719C001700002024-07-08 11:07AM EDT170.000.020.000.050.00-100209189.06%
Opzioni di venditaper19 luglio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
NET240719P000400002024-05-21 12:40PM EDT40.000.030.001.250.00-302329.30%
NET240719P000450002024-05-24 12:49PM EDT45.000.010.000.750.00-115254.10%
NET240719P000500002024-07-08 12:10PM EDT50.000.010.000.030.00-40178135.94%
NET240719P000550002024-07-11 1:18PM EDT55.000.010.000.030.00-20933110.94%
NET240719P000600002024-07-11 1:18PM EDT60.000.030.001.000.00-201,266156.93%
NET240719P000650002024-07-12 1:30PM EDT65.000.030.000.02-0.01-25.00%162,68965.63%
NET240719P000675002024-07-09 2:43PM EDT67.500.030.010.750.00-315101.37%
NET240719P000700002024-07-11 12:25PM EDT70.000.050.010.130.00-12,24060.94%
NET240719P000710002024-07-01 3:58PM EDT71.000.100.010.220.00-1161.72%
NET240719P000720002024-07-11 10:06AM EDT72.000.130.010.130.00-4851.95%
NET240719P000725002024-07-11 1:53PM EDT72.500.080.020.040.00-510545.31%
NET240719P000730002024-07-09 10:20AM EDT73.000.110.020.040.00-1242.97%
NET240719P000740002024-07-12 3:01PM EDT74.000.040.020.25-0.06-60.00%112356.35%
NET240719P000750002024-07-12 3:57PM EDT75.000.070.030.07-0.08-53.33%181,13138.28%
NET240719P000760002024-07-12 11:56AM EDT76.000.120.100.13-0.10-45.45%138038.48%
NET240719P000770002024-07-12 2:02PM EDT77.000.170.170.19-0.18-51.43%1221536.72%
NET240719P000775002024-07-12 3:40PM EDT77.500.180.210.24-0.17-48.57%628336.43%
NET240719P000780002024-07-12 3:51PM EDT78.000.240.270.30-0.20-45.45%2319236.04%
NET240719P000790002024-07-12 3:56PM EDT79.000.410.430.47-0.09-18.00%2313035.55%
NET240719P000800002024-07-12 3:37PM EDT80.000.570.650.71-0.41-41.84%12569135.16%
NET240719P000810002024-07-12 1:52PM EDT81.000.860.811.05-0.34-28.33%2511035.11%
NET240719P000820002024-07-12 3:50PM EDT82.001.341.381.47-0.39-22.54%3710834.67%
NET240719P000825002024-07-12 3:44PM EDT82.501.561.641.71-0.28-15.22%3812234.33%
NET240719P000830002024-07-12 3:25PM EDT83.001.681.922.00-0.46-21.50%1514934.47%
NET240719P000840002024-07-12 2:52PM EDT84.002.342.542.64-0.40-14.60%2417234.57%
NET240719P000850002024-07-12 3:44PM EDT85.003.352.863.65-0.20-5.63%802,37342.14%
NET240719P000860002024-07-11 9:45AM EDT86.004.384.055.65+1.44+48.98%28754.10%
NET240719P000870002024-07-12 11:37AM EDT87.004.904.906.00+1.13+29.97%161964.65%
NET240719P000880002024-07-08 11:18AM EDT88.003.605.556.950.00-31569.63%
NET240719P000900002024-07-12 1:47PM EDT90.007.457.158.55+0.45+6.43%13769.14%
NET240719P000950002024-06-18 2:09PM EDT95.0015.9012.0514.050.00-9470.31%
NET240719P001000002024-06-25 2:12PM EDT100.0020.0017.1019.000.00-1188.57%
NET240719P001050002024-07-09 10:36AM EDT105.0022.2522.1023.500.00-1066.41%
NET240719P001100002024-05-02 11:54AM EDT110.0024.5040.0544.700.00-10506.47%
NET240719P001150002024-05-02 1:27PM EDT115.0028.8045.1049.700.00-220530.57%
NET240719P001200002024-05-06 2:45PM EDT120.0043.9549.0052.300.00-10513.48%
NET240719P001250002024-05-03 3:10PM EDT125.0051.5855.2559.750.00-100575.00%
NET240719P001300002024-04-05 10:38AM EDT130.0035.9054.3556.900.00-12435.60%
NET240719P001350002024-04-24 9:38AM EDT135.0046.000.000.000.00--00.00%
NET240719P001400002024-05-03 11:05AM EDT140.0065.5070.2074.750.00-10628.52%
NET240719P001450002024-07-08 3:58PM EDT145.0060.0060.7063.950.00-10271.39%