Italia markets close in 3 hours 59 minutes
FTSE MIB
33.820,36 +73,70 (+0,22%) 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
79,40 +0,40 (+0,51%) Bitcoin EUR
54.474,01 +718,33 (+1,34%)
Cloudflare, Inc. (NET)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper31 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240531C00065000 | 2024-04-26 3:58PM EDT | 65.00 | 24.04 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 0.00% |
| NET240531C00070000 | 2024-04-19 2:13PM EDT | 70.00 | 16.32 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 0.00% |
| NET240531C00075000 | 2024-05-01 10:24AM EDT | 75.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| NET240531C00080000 | 2024-04-22 9:34AM EDT | 80.00 | 9.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NET240531C00082000 | 2024-04-18 1:06PM EDT | 82.00 | 10.84 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| NET240531C00083000 | 2024-04-25 11:37AM EDT | 83.00 | 8.95 | 0.00 | 0.00 | 0.00 | - | - | 11 | 0.00% |
| NET240531C00086000 | 2024-04-25 10:03AM EDT | 86.00 | 6.84 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| NET240531C00087000 | 2024-04-26 11:27AM EDT | 87.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| NET240531C00088000 | 2024-05-01 9:42AM EDT | 88.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 20 | 31 | 0.00% |
| NET240531C00090000 | 2024-05-01 3:20PM EDT | 90.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 3 | 16 | 1.56% |
| NET240531C00091000 | 2024-04-30 9:55AM EDT | 91.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | 2 | 33 | 3.13% |
| NET240531C00092000 | 2024-05-01 3:35PM EDT | 92.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 3.13% |
| NET240531C00093000 | 2024-04-30 2:24PM EDT | 93.00 | 6.35 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 6.25% |
| NET240531C00094000 | 2024-05-01 3:34PM EDT | 94.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 5 | 20 | 6.25% |
| NET240531C00095000 | 2024-04-30 2:51PM EDT | 95.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 4 | 33 | 6.25% |
| NET240531C00096000 | 2024-05-01 2:43PM EDT | 96.00 | 5.46 | 0.00 | 0.00 | 0.00 | - | 4 | 26 | 6.25% |
| NET240531C00097000 | 2024-05-01 3:01PM EDT | 97.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 6.25% |
| NET240531C00098000 | 2024-05-01 2:40PM EDT | 98.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 6.25% |
| NET240531C00099000 | 2024-04-18 12:58PM EDT | 99.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 12.50% |
| NET240531C00100000 | 2024-05-01 3:59PM EDT | 100.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 3 | 77 | 12.50% |
| NET240531C00101000 | 2024-05-01 3:05PM EDT | 101.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 12.50% |
| NET240531C00102000 | 2024-04-29 9:55AM EDT | 102.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 12.50% |
| NET240531C00104000 | 2024-04-30 3:32PM EDT | 104.00 | 2.88 | 0.00 | 0.00 | 0.00 | - | 50 | 1 | 12.50% |
| NET240531C00105000 | 2024-04-30 2:16PM EDT | 105.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 1 | 198 | 12.50% |
| NET240531C00106000 | 2024-04-26 1:28PM EDT | 106.00 | 2.27 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| NET240531C00107000 | 2024-04-30 3:30PM EDT | 107.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 24 | 13 | 12.50% |
| NET240531C00110000 | 2024-04-30 3:28PM EDT | 110.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 49 | 66 | 12.50% |
| NET240531C00115000 | 2024-05-01 10:27AM EDT | 115.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 25.00% |
| NET240531C00120000 | 2024-04-30 10:44AM EDT | 120.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 25.00% |
| NET240531C00125000 | 2024-05-01 3:00PM EDT | 125.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 25.00% |
| NET240531C00130000 | 2024-05-01 9:59AM EDT | 130.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 25.00% |
| NET240531C00135000 | 2024-04-23 10:12AM EDT | 135.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
Opzioni di venditaper31 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240531P00060000 | 2024-05-01 9:59AM EDT | 60.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 25.00% |
| NET240531P00065000 | 2024-05-01 1:10PM EDT | 65.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 1 | 45 | 25.00% |
| NET240531P00070000 | 2024-05-01 3:15PM EDT | 70.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 12.50% |
| NET240531P00075000 | 2024-05-01 3:15PM EDT | 75.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 2 | 26 | 12.50% |
| NET240531P00078000 | 2024-05-01 1:50PM EDT | 78.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 12.50% |
| NET240531P00079000 | 2024-05-01 12:04PM EDT | 79.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 6.25% |
| NET240531P00080000 | 2024-05-01 9:43AM EDT | 80.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 4 | 14 | 6.25% |
| NET240531P00081000 | 2024-05-01 12:11PM EDT | 81.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 3 | 19 | 6.25% |
| NET240531P00082000 | 2024-05-01 1:48PM EDT | 82.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 4 | 15 | 6.25% |
| NET240531P00083000 | 2024-05-01 1:01PM EDT | 83.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 25 | 16 | 6.25% |
| NET240531P00084000 | 2024-05-01 1:33PM EDT | 84.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 3.13% |
| NET240531P00085000 | 2024-05-01 1:48PM EDT | 85.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 5 | 15 | 3.13% |
| NET240531P00086000 | 2024-05-01 2:31PM EDT | 86.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 1.56% |
| NET240531P00087000 | 2024-05-01 12:57PM EDT | 87.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 1.56% |
| NET240531P00088000 | 2024-05-01 9:42AM EDT | 88.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 31 | 37 | 0.10% |
| NET240531P00089000 | 2024-05-01 12:02PM EDT | 89.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| NET240531P00090000 | 2024-04-30 12:48PM EDT | 90.00 | 8.33 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 0.00% |
| NET240531P00091000 | 2024-05-01 11:40AM EDT | 91.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| NET240531P00093000 | 2024-04-11 1:12PM EDT | 93.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | - | 16 | 0.00% |
| NET240531P00094000 | 2024-04-11 11:41AM EDT | 94.00 | 7.85 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| NET240531P00095000 | 2024-04-11 1:44PM EDT | 95.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| NET240531P00096000 | 2024-04-12 10:18AM EDT | 96.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 0.00% |
| NET240531P00097000 | 2024-04-15 2:33PM EDT | 97.00 | 11.85 | 0.00 | 0.00 | 0.00 | - | 11 | 12 | 0.00% |
| NET240531P00098000 | 2024-04-11 11:21AM EDT | 98.00 | 10.15 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| NET240531P00099000 | 2024-04-11 2:08PM EDT | 99.00 | 10.15 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NET240531P00101000 | 2024-04-11 2:08PM EDT | 101.00 | 11.35 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| NET240531P00103000 | 2024-05-01 2:29PM EDT | 103.00 | 16.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.