Italia markets closed
FTSE MIB
33.291,39 -393,41 (-1,17%) Dow Jones
40.345,41 -410,34 (-1,01%) Nasdaq
16.690,83 -436,83 (-2,55%) Nikkei 225
36.391,47 -265,62 (-0,72%) Petrolio
68,16 -0,99 (-1,43%) Bitcoin EUR
49.402,32 +551,70 (+1,13%)
Cloudflare, Inc. (NET)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:65.00
Opzioni d'acquistoper13 settembre 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240920C00065000 | 2024-09-06 9:52AM EDT | 2024-09-20 | 13.40 | 11.05 | 12.50 | -2.90 | -17.79% | 1 | 275 | 74.12% |
| NET240927C00065000 | 2024-09-03 3:34PM EDT | 2024-09-27 | 13.17 | 10.40 | 12.65 | 0.00 | - | 5 | 5 | 53.27% |
| NET241115C00065000 | 2024-08-14 11:31AM EDT | 2024-11-15 | 19.84 | 13.05 | 14.70 | 0.00 | - | 1 | 116 | 57.13% |
| NET241220C00065000 | 2024-09-06 9:52AM EDT | 2024-12-20 | 16.62 | 14.90 | 16.40 | +1.02 | +6.54% | 1 | 31 | 60.52% |
| NET250117C00065000 | 2024-09-05 9:58AM EDT | 2025-01-17 | 17.25 | 14.90 | 16.25 | 0.00 | - | 10 | 552 | 53.26% |
| NET250221C00065000 | 2024-09-05 3:33PM EDT | 2025-02-21 | 19.25 | 16.20 | 17.25 | 0.00 | - | 1 | 8 | 54.20% |
| NET250321C00065000 | 2024-08-02 3:15PM EDT | 2025-03-21 | 21.59 | 22.25 | 22.75 | 0.00 | - | 8 | 2 | 80.79% |
| NET250620C00065000 | 2024-09-06 2:38PM EDT | 2025-06-20 | 19.80 | 18.05 | 21.00 | -3.90 | -16.46% | 1 | 32 | 53.81% |
| NET251219C00065000 | 2024-08-19 11:17AM EDT | 2025-12-19 | 30.30 | 23.35 | 26.00 | 0.00 | - | 2 | 164 | 59.64% |
| NET260116C00065000 | 2024-09-06 11:15AM EDT | 2026-01-16 | 24.51 | 23.85 | 26.50 | -0.61 | -2.43% | 11 | 802 | 59.60% |
Opzioni di venditaper13 settembre 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240913P00065000 | 2024-09-05 10:47AM EDT | 2024-09-13 | 0.05 | 0.03 | 0.23 | 0.00 | - | 150 | 154 | 67.97% |
| NET240920P00065000 | 2024-09-06 3:34PM EDT | 2024-09-20 | 0.19 | 0.04 | 0.21 | +0.04 | +26.67% | 16 | 307 | 53.13% |
| NET240927P00065000 | 2024-09-06 11:43AM EDT | 2024-09-27 | 0.35 | 0.18 | 0.73 | +0.15 | +75.00% | 6 | 8 | 52.64% |
| NET241018P00065000 | 2024-09-06 12:31PM EDT | 2024-10-18 | 0.83 | 0.78 | 0.85 | +0.25 | +43.10% | 6 | 37 | 45.09% |
| NET241115P00065000 | 2024-09-06 3:29PM EDT | 2024-11-15 | 2.32 | 1.88 | 2.48 | +0.37 | +18.97% | 4 | 2,119 | 50.54% |
| NET241220P00065000 | 2024-09-06 10:55AM EDT | 2024-12-20 | 3.01 | 3.00 | 3.10 | +1.01 | +50.50% | 18 | 745 | 48.88% |
| NET250117P00065000 | 2024-09-06 2:04PM EDT | 2025-01-17 | 3.45 | 3.35 | 3.55 | +0.52 | +17.75% | 2 | 4,405 | 46.61% |
| NET250221P00065000 | 2024-09-05 12:53PM EDT | 2025-02-21 | 4.03 | 4.50 | 4.65 | 0.00 | - | 3 | 333 | 48.16% |
| NET250321P00065000 | 2024-09-05 10:51AM EDT | 2025-03-21 | 4.50 | 4.95 | 5.10 | 0.00 | - | 2 | 126 | 47.06% |
| NET250620P00065000 | 2024-09-05 10:57AM EDT | 2025-06-20 | 5.85 | 6.60 | 7.85 | 0.00 | - | 2 | 348 | 51.10% |
| NET251219P00065000 | 2024-08-30 10:06AM EDT | 2025-12-19 | 7.79 | 8.35 | 9.85 | 0.00 | - | 4 | 258 | 46.80% |
| NET260116P00065000 | 2024-09-04 9:59AM EDT | 2026-01-16 | 9.10 | 8.70 | 12.00 | 0.00 | - | 2 | 111 | 52.58% |
© 2024 Yahoo. Tutti i diritti riservati.