Italia markets closed
FTSE MIB
33.812,44 +41,37 (+0,12%) Dow Jones
40.589,34 +654,27 (+1,64%) Nasdaq
17.357,88 +176,16 (+1,03%) Nikkei 225
37.667,41 -202,10 (-0,53%) Petrolio
76,44 -1,84 (-2,35%) Bitcoin EUR
62.363,54 +899,73 (+1,46%)
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:80.00
Opzioni d'acquistoper2 agosto 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240802C00080000 | 2024-07-26 3:44PM EDT | 2024-08-02 | 4.80 | 4.55 | 4.65 | -0.22 | -4.38% | 180 | 1,074 | 126.51% |
| NET240809C00080000 | 2024-07-26 3:38PM EDT | 2024-08-09 | 4.99 | 4.85 | 5.80 | -0.21 | -4.04% | 5 | 98 | 101.34% |
| NET240816C00080000 | 2024-07-26 3:40PM EDT | 2024-08-16 | 5.30 | 5.15 | 5.30 | -0.52 | -8.93% | 46 | 787 | 81.40% |
| NET240823C00080000 | 2024-07-25 10:45AM EDT | 2024-08-23 | 5.60 | 5.40 | 6.45 | +0.50 | +9.80% | 2 | 29 | 78.61% |
| NET240830C00080000 | 2024-07-25 12:18PM EDT | 2024-08-30 | 6.20 | 5.65 | 5.90 | 0.00 | - | 1 | 5 | 68.75% |
| NET240920C00080000 | 2024-07-26 2:41PM EDT | 2024-09-20 | 6.65 | 6.50 | 6.65 | -0.65 | -8.90% | 10 | 873 | 60.91% |
| NET241115C00080000 | 2024-07-26 2:43PM EDT | 2024-11-15 | 9.50 | 9.40 | 9.60 | -0.40 | -4.04% | 42 | 470 | 60.06% |
| NET241220C00080000 | 2024-07-25 3:21PM EDT | 2024-12-20 | 10.27 | 10.40 | 10.55 | -0.83 | -7.48% | 2 | 648 | 57.39% |
| NET250117C00080000 | 2024-07-26 1:10PM EDT | 2025-01-17 | 11.20 | 9.60 | 11.25 | -0.66 | -5.56% | 5 | 1,195 | 52.36% |
| NET250221C00080000 | 2024-07-15 12:16PM EDT | 2025-02-21 | 16.40 | 12.50 | 13.55 | 0.00 | - | 1 | 8 | 58.91% |
| NET250321C00080000 | 2024-07-24 12:18PM EDT | 2025-03-21 | 13.00 | 13.15 | 13.45 | 0.00 | - | 2 | 250 | 56.45% |
| NET250620C00080000 | 2024-07-25 2:14PM EDT | 2025-06-20 | 16.75 | 15.75 | 16.30 | 0.00 | - | 43 | 122 | 57.42% |
| NET251219C00080000 | 2024-07-18 3:43PM EDT | 2025-12-19 | 20.98 | 19.65 | 22.50 | 0.00 | - | 2 | 153 | 60.30% |
| NET260116C00080000 | 2024-07-26 2:05PM EDT | 2026-01-16 | 20.91 | 20.45 | 23.00 | -0.24 | -1.13% | 12 | 505 | 60.53% |
Opzioni di venditaper2 agosto 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240802P00080000 | 2024-07-26 3:46PM EDT | 2024-08-02 | 6.35 | 6.40 | 6.55 | -0.27 | -4.08% | 135 | 769 | 125.00% |
| NET240809P00080000 | 2024-07-24 3:53PM EDT | 2024-08-09 | 8.00 | 6.70 | 6.90 | 0.00 | - | 1 | 138 | 93.73% |
| NET240816P00080000 | 2024-07-26 3:53PM EDT | 2024-08-16 | 6.90 | 6.90 | 7.10 | -0.22 | -3.09% | 16 | 3,178 | 79.20% |
| NET240823P00080000 | 2024-07-08 10:18AM EDT | 2024-08-23 | 3.50 | 6.90 | 7.95 | 0.00 | - | 12 | 0 | 73.51% |
| NET240920P00080000 | 2024-07-26 3:58PM EDT | 2024-09-20 | 8.00 | 7.90 | 8.10 | +0.20 | +2.56% | 41 | 1,070 | 56.70% |
| NET241115P00080000 | 2024-07-25 12:38PM EDT | 2024-11-15 | 9.77 | 10.10 | 10.30 | 0.00 | - | 1 | 447 | 52.86% |
| NET241220P00080000 | 2024-07-25 11:20AM EDT | 2024-12-20 | 11.13 | 10.80 | 11.00 | 0.00 | - | 4 | 75 | 50.20% |
| NET250117P00080000 | 2024-07-26 1:32PM EDT | 2025-01-17 | 11.20 | 10.25 | 11.50 | +0.25 | +2.28% | 1 | 3,538 | 48.34% |
| NET250321P00080000 | 2024-07-24 10:36AM EDT | 2025-03-21 | 12.20 | 12.75 | 13.00 | 0.00 | - | 32 | 410 | 47.46% |
| NET250620P00080000 | 2024-07-25 1:12PM EDT | 2025-06-20 | 14.25 | 14.50 | 15.65 | 0.00 | - | 4 | 132 | 49.44% |
| NET251219P00080000 | 2024-07-25 11:44AM EDT | 2025-12-19 | 17.91 | 17.30 | 17.95 | 0.00 | - | 4 | 122 | 46.05% |
| NET260116P00080000 | 2024-07-23 11:11AM EDT | 2026-01-16 | 16.10 | 17.60 | 18.25 | 0.00 | - | 7 | 776 | 45.65% |
© 2024 Yahoo. Tutti i diritti riservati.