Italia markets close in 8 hours 17 minutes
FTSE MIB
33.746,66 -549,65 (-1,60%) Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
79,47 +0,47 (+0,59%) Bitcoin EUR
53.944,79 -519,93 (-0,95%)
Cloudflare, Inc. (NET)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240524C00065000 | 2024-04-29 3:29PM EDT | 65.00 | 24.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NET240524C00075000 | 2024-04-08 12:27PM EDT | 75.00 | 22.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NET240524C00077000 | 2024-04-25 11:37AM EDT | 77.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NET240524C00079000 | 2024-04-25 1:12PM EDT | 79.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NET240524C00080000 | 2024-04-18 1:34PM EDT | 80.00 | 11.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NET240524C00081000 | 2024-04-26 11:05AM EDT | 81.00 | 12.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NET240524C00082000 | 2024-04-29 9:53AM EDT | 82.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NET240524C00083000 | 2024-04-29 11:41AM EDT | 83.00 | 10.63 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NET240524C00084000 | 2024-04-29 11:41AM EDT | 84.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NET240524C00085000 | 2024-05-01 2:56PM EDT | 85.00 | 10.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NET240524C00086000 | 2024-04-26 10:17AM EDT | 86.00 | 8.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NET240524C00087000 | 2024-05-01 10:26AM EDT | 87.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NET240524C00088000 | 2024-04-26 3:32PM EDT | 88.00 | 6.93 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NET240524C00089000 | 2024-05-01 3:42PM EDT | 89.00 | 7.47 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| NET240524C00090000 | 2024-05-01 11:16AM EDT | 90.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| NET240524C00091000 | 2024-05-01 2:40PM EDT | 91.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NET240524C00092000 | 2024-05-01 2:56PM EDT | 92.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| NET240524C00093000 | 2024-05-01 3:42PM EDT | 93.00 | 5.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NET240524C00094000 | 2024-04-30 2:49PM EDT | 94.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NET240524C00095000 | 2024-05-01 2:59PM EDT | 95.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| NET240524C00096000 | 2024-04-30 3:18PM EDT | 96.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NET240524C00097000 | 2024-04-30 3:53PM EDT | 97.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NET240524C00098000 | 2024-04-29 1:12PM EDT | 98.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NET240524C00099000 | 2024-04-30 3:25PM EDT | 99.00 | 3.63 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| NET240524C00100000 | 2024-05-01 3:49PM EDT | 100.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| NET240524C00101000 | 2024-05-01 1:04PM EDT | 101.00 | 2.89 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| NET240524C00102000 | 2024-04-30 3:15PM EDT | 102.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| NET240524C00103000 | 2024-05-01 11:28AM EDT | 103.00 | 2.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NET240524C00104000 | 2024-04-26 10:46AM EDT | 104.00 | 2.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NET240524C00105000 | 2024-05-01 10:04AM EDT | 105.00 | 2.07 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| NET240524C00106000 | 2024-04-17 3:17PM EDT | 106.00 | 2.48 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| NET240524C00107000 | 2024-04-26 3:48PM EDT | 107.00 | 1.93 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 12.50% |
| NET240524C00108000 | 2024-04-26 3:52PM EDT | 108.00 | 1.69 | 0.00 | 0.00 | 0.00 | - | 157 | 0 | 25.00% |
| NET240524C00110000 | 2024-05-01 1:12PM EDT | 110.00 | 1.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NET240524C00115000 | 2024-04-29 10:14AM EDT | 115.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NET240524C00120000 | 2024-04-30 10:44AM EDT | 120.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| NET240524C00125000 | 2024-05-01 3:11PM EDT | 125.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 25.00% |
| NET240524C00130000 | 2024-04-17 10:33AM EDT | 130.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NET240524C00140000 | 2024-04-15 12:21PM EDT | 140.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240524P00060000 | 2024-04-22 1:17PM EDT | 60.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NET240524P00065000 | 2024-04-30 1:25PM EDT | 65.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NET240524P00070000 | 2024-05-01 1:53PM EDT | 70.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NET240524P00075000 | 2024-04-29 10:37AM EDT | 75.00 | 1.46 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| NET240524P00076000 | 2024-05-01 12:09PM EDT | 76.00 | 2.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NET240524P00077000 | 2024-05-01 3:30PM EDT | 77.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| NET240524P00078000 | 2024-05-01 9:35AM EDT | 78.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NET240524P00079000 | 2024-04-25 2:36PM EDT | 79.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| NET240524P00080000 | 2024-05-01 1:48PM EDT | 80.00 | 3.94 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| NET240524P00081000 | 2024-05-01 1:01PM EDT | 81.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NET240524P00082000 | 2024-05-01 11:32AM EDT | 82.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NET240524P00083000 | 2024-05-01 12:02PM EDT | 83.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NET240524P00084000 | 2024-04-30 3:00PM EDT | 84.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| NET240524P00085000 | 2024-05-01 10:35AM EDT | 85.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NET240524P00086000 | 2024-04-30 11:52AM EDT | 86.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NET240524P00087000 | 2024-04-29 9:34AM EDT | 87.00 | 5.57 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 1.56% |
| NET240524P00088000 | 2024-04-30 3:00PM EDT | 88.00 | 7.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.10% |
| NET240524P00089000 | 2024-05-01 11:34AM EDT | 89.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NET240524P00090000 | 2024-05-01 10:12AM EDT | 90.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NET240524P00091000 | 2024-05-01 12:02PM EDT | 91.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NET240524P00092000 | 2024-04-30 11:48AM EDT | 92.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NET240524P00093000 | 2024-04-30 2:28PM EDT | 93.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NET240524P00094000 | 2024-04-25 9:31AM EDT | 94.00 | 12.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NET240524P00095000 | 2024-04-18 1:32PM EDT | 95.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NET240524P00096000 | 2024-04-30 2:21PM EDT | 96.00 | 12.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NET240524P00097000 | 2024-04-15 10:08AM EDT | 97.00 | 9.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NET240524P00098000 | 2024-04-25 9:31AM EDT | 98.00 | 15.23 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NET240524P00099000 | 2024-04-08 9:31AM EDT | 99.00 | 9.73 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| NET240524P00102000 | 2024-04-04 12:22PM EDT | 102.00 | 11.35 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.