Italia markets close in 3 hours 23 minutes

Cloudflare, Inc. (NET)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
84,69+0,59 (+0,70%)
Alla chiusura: 04:00PM EDT
85,00 +0,31 (+0,37%)
Preborsa: 08:05AM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper21 giugno 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NET240621C000225002024-04-17 12:39PM EDT22.5066.290.000.000.00-501510.00%
NET240621C000250002024-01-19 11:57AM EDT25.0054.4173.0075.000.00-1102565.38%
NET240621C000300002024-04-18 10:36AM EDT30.0058.300.000.000.00-131510.00%
NET240621C000350002023-11-14 4:03PM EDT35.0036.5050.2051.300.00-215150.54%
NET240621C000400002023-12-18 1:58PM EDT40.0046.5538.5540.400.00-1540.00%
NET240621C000450002024-04-08 11:47AM EDT45.0051.440.000.000.00-1620.00%
NET240621C000500002024-04-19 2:46PM EDT50.0034.000.000.000.00-11440.00%
NET240621C000550002024-04-08 11:47AM EDT55.0041.790.000.000.00-14890.00%
NET240621C000600002024-04-22 1:09PM EDT60.0025.400.000.000.00-49980.00%
NET240621C000650002024-04-18 1:30PM EDT65.0023.900.000.000.00-304000.00%
NET240621C000700002024-04-22 3:52PM EDT70.0017.710.000.000.00-52270.00%
NET240621C000750002024-04-22 3:50PM EDT75.0014.200.000.000.00-154320.00%
NET240621C000800002024-04-22 3:25PM EDT80.0011.250.000.000.00-315520.00%
NET240621C000850002024-04-22 3:53PM EDT85.008.400.000.000.00-5092,2690.39%
NET240621C000900002024-04-22 3:54PM EDT90.006.280.000.000.00-3671,0873.13%
NET240621C000950002024-04-22 1:56PM EDT95.004.650.000.000.00-3232,2626.25%
NET240621C001000002024-04-22 3:58PM EDT100.003.270.000.000.00-282,15612.50%
NET240621C001050002024-04-22 3:08PM EDT105.002.520.000.000.00-122,09112.50%
NET240621C001100002024-04-22 3:58PM EDT110.001.670.000.000.00-2046612.50%
NET240621C001150002024-04-22 2:24PM EDT115.001.270.000.000.00-958212.50%
NET240621C001200002024-04-22 2:17PM EDT120.000.890.000.000.00-37795525.00%
NET240621C001250002024-04-22 2:22PM EDT125.000.650.000.000.00-232,39525.00%
NET240621C001300002024-04-22 11:18AM EDT130.000.450.000.000.00-10126425.00%
NET240621C001350002024-04-16 10:11AM EDT135.000.710.000.000.00-265225.00%
NET240621C001400002024-04-22 2:27PM EDT140.000.290.000.000.00-1032725.00%
NET240621C001450002024-04-22 2:17PM EDT145.000.280.000.000.00-54525.00%
NET240621C001500002024-04-19 3:15PM EDT150.000.100.000.000.00-411425.00%
NET240621C001550002024-04-11 2:30PM EDT155.000.500.000.000.00-2120725.00%
NET240621C001600002024-04-15 12:00PM EDT160.000.420.000.000.00-13825.00%
NET240621C001650002024-04-22 2:42PM EDT165.000.620.000.000.00-32225.00%
NET240621C001700002024-04-19 10:28AM EDT170.000.120.000.000.00-16925.00%
Opzioni di venditaper21 giugno 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NET240621P000225002024-04-18 9:46AM EDT22.500.060.000.000.00-209150.00%
NET240621P000250002024-03-20 3:16PM EDT25.000.040.000.750.00-9288163.38%
NET240621P000300002024-04-17 12:36PM EDT30.000.020.000.000.00-122250.00%
NET240621P000350002024-04-18 2:17PM EDT35.000.020.000.000.00-31,17150.00%
NET240621P000400002024-04-02 1:24PM EDT40.000.060.000.000.00-436150.00%
NET240621P000450002024-03-21 1:56PM EDT45.000.110.050.650.00-1367788.87%
NET240621P000500002024-04-17 9:47AM EDT50.000.200.000.000.00-5044325.00%
NET240621P000550002024-04-11 11:00AM EDT55.000.330.000.000.00-1351,44925.00%
NET240621P000600002024-04-16 11:02AM EDT60.000.750.000.000.00-32,31625.00%
NET240621P000650002024-04-22 11:20AM EDT65.001.650.000.000.00-564512.50%
NET240621P000700002024-04-22 3:19PM EDT70.002.270.000.000.00-5278712.50%
NET240621P000750002024-04-22 3:57PM EDT75.003.740.000.000.00-671,1126.25%
NET240621P000800002024-04-22 2:33PM EDT80.005.450.000.000.00-258963.13%
NET240621P000850002024-04-22 1:56PM EDT85.008.050.000.000.00-4911,4320.00%
NET240621P000900002024-04-22 3:35PM EDT90.0010.810.000.000.00-66560.00%
NET240621P000950002024-04-22 3:38PM EDT95.0014.100.000.000.00-81,3120.00%
NET240621P001000002024-04-17 12:37PM EDT100.0016.170.000.000.00-18200.00%
NET240621P001050002024-04-15 11:46AM EDT105.0016.700.000.000.00-134350.00%
NET240621P001100002024-04-19 10:47AM EDT110.0026.040.000.000.00-13540.00%
NET240621P001150002024-04-19 3:58PM EDT115.0031.550.000.000.00-11110.00%
NET240621P001200002024-04-12 3:55PM EDT120.0028.040.000.000.00-1240.00%
NET240621P001250002024-04-05 10:43AM EDT125.0031.270.000.000.00-1290.00%
NET240621P001300002024-03-21 3:50PM EDT130.0034.3044.0048.400.00-3570.83%
NET240621P001350002024-03-20 1:08PM EDT135.0040.2349.0053.250.00-1673.88%
NET240621P001400002024-03-20 10:08AM EDT140.0045.4253.8058.500.00-1778.59%
NET240621P001450002024-03-20 10:08AM EDT145.0050.2959.0063.200.00-1081.54%
NET240621P001500002024-02-12 10:50AM EDT150.0044.6052.3554.450.00--10.00%