Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
58.747,14 -638,11 (-1,07%)
Cloudflare, Inc. (NET)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240517C00030000 | 2024-02-13 3:27PM EDT | 30.00 | 71.25 | 62.85 | 65.60 | 0.00 | - | 5 | 4 | 523.05% |
| NET240517C00035000 | 2023-12-21 1:56PM EDT | 35.00 | 50.76 | 45.00 | 49.20 | 0.00 | - | 30 | 31 | 0.00% |
| NET240517C00040000 | 2024-03-14 3:34PM EDT | 40.00 | 53.29 | 52.20 | 54.90 | 0.00 | - | 1 | 17 | 382.96% |
| NET240517C00045000 | 2024-04-08 1:13PM EDT | 45.00 | 50.97 | 41.70 | 44.55 | 0.00 | - | 1 | 6 | 130.86% |
| NET240517C00050000 | 2024-04-17 10:59AM EDT | 50.00 | 39.70 | 36.90 | 39.50 | 0.00 | - | 1 | 21 | 121.48% |
| NET240517C00055000 | 2024-04-18 9:30AM EDT | 55.00 | 33.19 | 32.15 | 34.20 | 0.00 | - | 1 | 79 | 100.78% |
| NET240517C00060000 | 2024-04-17 3:32PM EDT | 60.00 | 28.53 | 27.15 | 29.60 | 0.00 | - | 8 | 75 | 97.85% |
| NET240517C00065000 | 2024-04-26 3:58PM EDT | 65.00 | 24.14 | 22.90 | 24.35 | -0.41 | -1.67% | 4 | 44 | 90.87% |
| NET240517C00070000 | 2024-04-26 3:26PM EDT | 70.00 | 18.90 | 18.55 | 19.30 | +1.25 | +7.08% | 1 | 285 | 81.64% |
| NET240517C00075000 | 2024-04-25 10:55AM EDT | 75.00 | 12.75 | 13.55 | 15.30 | 0.00 | - | 4 | 257 | 73.49% |
| NET240517C00080000 | 2024-04-26 3:55PM EDT | 80.00 | 11.27 | 11.20 | 11.40 | +1.09 | +10.71% | 4 | 772 | 81.40% |
| NET240517C00085000 | 2024-04-26 3:56PM EDT | 85.00 | 8.22 | 8.20 | 8.35 | +0.62 | +8.16% | 63 | 1,982 | 80.62% |
| NET240517C00090000 | 2024-04-26 3:22PM EDT | 90.00 | 5.75 | 5.75 | 5.90 | +0.40 | +7.48% | 190 | 2,562 | 79.65% |
| NET240517C00095000 | 2024-04-26 3:52PM EDT | 95.00 | 3.93 | 3.90 | 4.05 | +0.30 | +8.26% | 67 | 4,549 | 79.13% |
| NET240517C00100000 | 2024-04-26 3:12PM EDT | 100.00 | 2.58 | 2.56 | 2.65 | +0.20 | +8.40% | 94 | 2,829 | 78.42% |
| NET240517C00105000 | 2024-04-26 3:54PM EDT | 105.00 | 1.68 | 1.65 | 1.71 | +0.16 | +10.53% | 251 | 1,792 | 78.30% |
| NET240517C00110000 | 2024-04-26 3:58PM EDT | 110.00 | 1.11 | 1.04 | 1.09 | +0.20 | +21.98% | 169 | 3,894 | 78.42% |
| NET240517C00115000 | 2024-04-26 3:54PM EDT | 115.00 | 0.67 | 0.66 | 0.69 | +0.06 | +9.84% | 44 | 1,605 | 78.91% |
| NET240517C00120000 | 2024-04-26 1:54PM EDT | 120.00 | 0.43 | 0.42 | 0.45 | +0.02 | +4.88% | 15 | 705 | 79.79% |
| NET240517C00125000 | 2024-04-26 2:04PM EDT | 125.00 | 0.30 | 0.25 | 0.31 | +0.08 | +36.36% | 1 | 738 | 80.66% |
| NET240517C00130000 | 2024-04-26 3:10PM EDT | 130.00 | 0.23 | 0.10 | 0.36 | +0.06 | +35.29% | 3 | 325 | 84.86% |
| NET240517C00135000 | 2024-04-25 10:19AM EDT | 135.00 | 0.30 | 0.06 | 0.29 | +0.17 | +130.77% | 1 | 134 | 87.50% |
| NET240517C00140000 | 2024-04-19 1:35PM EDT | 140.00 | 0.09 | 0.03 | 0.27 | 0.00 | - | 7 | 101 | 91.41% |
| NET240517C00145000 | 2024-04-19 2:56PM EDT | 145.00 | 0.02 | 0.02 | 0.24 | 0.00 | - | 1 | 52 | 95.12% |
| NET240517C00150000 | 2024-04-25 11:28AM EDT | 150.00 | 0.05 | 0.03 | 0.15 | 0.00 | - | 4 | 26 | 95.70% |
| NET240517C00155000 | 2024-03-28 10:32AM EDT | 155.00 | 0.40 | 0.01 | 0.75 | 0.00 | - | 1 | 174 | 124.12% |
| NET240517C00160000 | 2024-03-21 12:38PM EDT | 160.00 | 0.23 | 0.00 | 0.06 | 0.00 | - | 1 | 8 | 92.97% |
| NET240517C00165000 | 2024-03-08 10:32AM EDT | 165.00 | 0.50 | 0.05 | 0.28 | 0.00 | - | 1 | 16 | 118.95% |
| NET240517C00170000 | 2024-04-25 10:59AM EDT | 170.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 2,648 | 99.22% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240517P00030000 | 2024-03-06 11:15AM EDT | 30.00 | 0.03 | 0.00 | 0.37 | 0.00 | - | 1 | 26 | 217.19% |
| NET240517P00035000 | 2024-04-04 2:28PM EDT | 35.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 811 | 211.52% |
| NET240517P00040000 | 2024-04-23 2:55PM EDT | 40.00 | 0.02 | 0.00 | 0.13 | 0.00 | - | 2 | 98 | 140.63% |
| NET240517P00045000 | 2024-03-14 2:38PM EDT | 45.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 2 | 73 | 117.19% |
| NET240517P00050000 | 2024-04-25 2:46PM EDT | 50.00 | 0.12 | 0.01 | 0.07 | 0.00 | - | 1 | 675 | 97.66% |
| NET240517P00055000 | 2024-04-25 2:46PM EDT | 55.00 | 0.17 | 0.04 | 0.12 | 0.00 | - | 1 | 1,338 | 90.23% |
| NET240517P00060000 | 2024-04-26 3:58PM EDT | 60.00 | 0.20 | 0.18 | 0.22 | -0.08 | -28.57% | 20 | 2,167 | 87.30% |
| NET240517P00065000 | 2024-04-26 3:47PM EDT | 65.00 | 0.43 | 0.41 | 0.45 | -0.13 | -23.21% | 5 | 1,054 | 83.50% |
| NET240517P00070000 | 2024-04-26 3:54PM EDT | 70.00 | 0.90 | 0.86 | 0.90 | -0.14 | -13.46% | 222 | 5,355 | 80.71% |
| NET240517P00075000 | 2024-04-26 3:55PM EDT | 75.00 | 1.73 | 1.68 | 1.74 | -0.37 | -17.62% | 37 | 2,354 | 79.05% |
| NET240517P00080000 | 2024-04-26 3:12PM EDT | 80.00 | 3.10 | 3.00 | 3.15 | -0.38 | -10.92% | 16 | 1,244 | 78.37% |
| NET240517P00085000 | 2024-04-26 2:55PM EDT | 85.00 | 5.10 | 4.95 | 5.10 | -0.45 | -8.11% | 51 | 2,538 | 77.66% |
| NET240517P00090000 | 2024-04-26 3:00PM EDT | 90.00 | 7.63 | 7.50 | 7.70 | -0.77 | -9.17% | 52 | 2,682 | 77.10% |
| NET240517P00095000 | 2024-04-26 9:43AM EDT | 95.00 | 11.00 | 10.60 | 10.85 | -0.15 | -1.35% | 1 | 3,798 | 76.15% |
| NET240517P00100000 | 2024-04-26 11:00AM EDT | 100.00 | 13.71 | 14.25 | 14.50 | -1.44 | -9.50% | 13 | 948 | 75.29% |
| NET240517P00105000 | 2024-04-25 3:37PM EDT | 105.00 | 19.63 | 18.25 | 19.85 | 0.00 | - | 1 | 404 | 84.55% |
| NET240517P00110000 | 2024-04-19 10:47AM EDT | 110.00 | 22.25 | 22.65 | 23.75 | -3.19 | -12.54% | 1 | 433 | 81.45% |
| NET240517P00115000 | 2024-04-23 11:23AM EDT | 115.00 | 27.67 | 27.00 | 29.65 | 0.00 | - | 3 | 472 | 94.68% |
| NET240517P00120000 | 2024-04-26 9:52AM EDT | 120.00 | 31.70 | 31.85 | 34.35 | -1.96 | -5.82% | 6 | 166 | 99.41% |
| NET240517P00125000 | 2024-04-08 11:02AM EDT | 125.00 | 29.80 | 36.20 | 39.00 | 0.00 | - | 19 | 26 | 94.14% |
| NET240517P00130000 | 2024-02-12 4:41PM EDT | 130.00 | 27.85 | 34.50 | 35.30 | 0.00 | - | - | 26 | 0.00% |
| NET240517P00140000 | 2024-04-10 3:30PM EDT | 140.00 | 45.35 | 50.70 | 53.80 | 0.00 | - | - | 0 | 99.61% |
| NET240517P00145000 | 2024-04-11 1:44PM EDT | 145.00 | 49.40 | 55.75 | 58.85 | 0.00 | - | - | 0 | 108.69% |
© 2024 Yahoo. Tutti i diritti riservati.