Italia markets open in 5 hours 9 minutes
Dow Jones
41.503,10 -103,08 (-0,25%) Nasdaq
17.573,30 -54,76 (-0,31%) Nikkei 225
37.206,31 +826,14 (+2,27%) EUR/USD
1,1084 -0,0038 (-0,34%) Bitcoin EUR
55.842,81 +1.606,13 (+2,96%) XRP EUR
0,53 +0,01 (+1,11%)
Cloudflare, Inc. (NET)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
After hours:
Prezzo d'esercizio:65.00
Opzioni d'acquistoper20 settembre 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240920C00065000 | 2024-09-18 9:30AM EDT | 2024-09-20 | 14.46 | 12.70 | 13.30 | +1.53 | +11.83% | 20 | 272 | 158.20% |
| NET240927C00065000 | 2024-09-18 11:47AM EDT | 2024-09-27 | 12.90 | 12.75 | 13.55 | -1.50 | -10.42% | 5 | 14 | 58.98% |
| NET241018C00065000 | 2024-09-18 2:35PM EDT | 2024-10-18 | 14.75 | 12.10 | 13.90 | +1.22 | +9.02% | 15 | 6 | 58.11% |
| NET241115C00065000 | 2024-09-13 11:38AM EDT | 2024-11-15 | 16.50 | 14.75 | 15.70 | 0.00 | - | 5 | 116 | 59.69% |
| NET241220C00065000 | 2024-09-06 9:52AM EDT | 2024-12-20 | 16.62 | 15.95 | 16.50 | 0.00 | - | 1 | 31 | 56.15% |
| NET250117C00065000 | 2024-09-05 9:58AM EDT | 2025-01-17 | 17.25 | 15.35 | 17.75 | 0.00 | - | 10 | 552 | 51.67% |
| NET250221C00065000 | 2024-09-05 3:33PM EDT | 2025-02-21 | 19.25 | 17.90 | 18.95 | 0.00 | - | 1 | 8 | 57.41% |
| NET250321C00065000 | 2024-08-02 3:15PM EDT | 2025-03-21 | 21.59 | 22.25 | 22.75 | 0.00 | - | 8 | 2 | 75.40% |
| NET250620C00065000 | 2024-09-13 10:47AM EDT | 2025-06-20 | 22.00 | 20.45 | 21.65 | -1.45 | -6.18% | 2 | 32 | 55.19% |
| NET251219C00065000 | 2024-08-19 11:17AM EDT | 2025-12-19 | 30.30 | 23.95 | 25.20 | 0.00 | - | 2 | 164 | 54.99% |
| NET260116C00065000 | 2024-09-16 11:40AM EDT | 2026-01-16 | 26.67 | 25.05 | 27.50 | 0.00 | - | 2 | 802 | 59.07% |
Opzioni di venditaper20 settembre 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240920P00065000 | 2024-09-16 12:12PM EDT | 2024-09-20 | 0.03 | 0.01 | 0.05 | 0.00 | - | 4 | 310 | 113.28% |
| NET240927P00065000 | 2024-09-06 12:41PM EDT | 2024-09-27 | 0.35 | 0.02 | 0.25 | 0.00 | - | 6 | 8 | 68.16% |
| NET241004P00065000 | 2024-09-05 3:33PM EDT | 2024-10-04 | 0.25 | 0.04 | 0.38 | 0.00 | - | - | 3 | 55.96% |
| NET241011P00065000 | 2024-09-03 3:48PM EDT | 2024-10-11 | 0.52 | 0.14 | 0.64 | 0.00 | - | - | 1 | 53.96% |
| NET241018P00065000 | 2024-09-18 1:48PM EDT | 2024-10-18 | 0.27 | 0.29 | 0.45 | -0.09 | -25.00% | 32 | 103 | 49.02% |
| NET241025P00065000 | 2024-09-18 12:19PM EDT | 2024-10-25 | 0.46 | 0.37 | 1.23 | -0.22 | -32.35% | 1 | 7,203 | 52.10% |
| NET241115P00065000 | 2024-09-18 10:59AM EDT | 2024-11-15 | 1.75 | 1.34 | 1.75 | +0.20 | +12.90% | 3 | 2,189 | 52.34% |
| NET241220P00065000 | 2024-09-17 12:47PM EDT | 2024-12-20 | 2.27 | 2.19 | 2.60 | -0.08 | -3.40% | 1 | 673 | 51.44% |
| NET250117P00065000 | 2024-09-17 12:37PM EDT | 2025-01-17 | 2.61 | 2.52 | 2.80 | 0.00 | - | 20 | 4,410 | 46.66% |
| NET250221P00065000 | 2024-09-12 9:58AM EDT | 2025-02-21 | 3.91 | 3.65 | 4.50 | 0.00 | - | 1 | 333 | 52.21% |
| NET250321P00065000 | 2024-09-17 9:52AM EDT | 2025-03-21 | 3.75 | 4.00 | 5.00 | 0.00 | - | 1 | 199 | 50.96% |
| NET250620P00065000 | 2024-09-13 2:50PM EDT | 2025-06-20 | 6.02 | 5.65 | 6.15 | 0.00 | - | 2 | 323 | 47.01% |
| NET250919P00065000 | 2024-09-13 1:21PM EDT | 2025-09-19 | 7.20 | 7.05 | 7.50 | 0.00 | - | - | 4 | 46.06% |
| NET251219P00065000 | 2024-09-13 10:19AM EDT | 2025-12-19 | 8.46 | 7.35 | 8.70 | 0.00 | - | 1 | 259 | 45.40% |
| NET260116P00065000 | 2024-09-12 3:03PM EDT | 2026-01-16 | 8.80 | 8.70 | 9.60 | 0.00 | - | 13 | 120 | 47.10% |
© 2024 Yahoo. Tutti i diritti riservati.