Italia markets closed
FTSE MIB
33.308,77 -366,33 (-1,09%) Dow Jones
39.150,33 +15,53 (+0,04%) Nasdaq
17.689,36 -32,24 (-0,18%) Nikkei 225
38.596,47 -36,53 (-0,09%) Petrolio
80,59 -0,14 (-0,17%) Bitcoin EUR
59.988,36 -115,20 (-0,19%)
Cloudflare, Inc. (NET)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:01PM EDT
Dopo ore:
Opzioni d'acquistoper28 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240628C00050000 | 2024-06-21 3:49PM EDT | 50.00 | 27.51 | 26.95 | 29.00 | +27.51 | - | 123 | 0 | 146.09% |
| NET240628C00055000 | 2024-06-21 3:19PM EDT | 55.00 | 22.58 | 22.70 | 23.60 | +22.58 | - | 3 | 0 | 155.47% |
| NET240628C00060000 | 2024-06-21 11:10AM EDT | 60.00 | 16.84 | 17.00 | 18.65 | +16.84 | - | 2 | 0 | 162.50% |
| NET240628C00061000 | 2024-06-05 3:59PM EDT | 61.00 | 9.30 | 16.70 | 17.95 | 0.00 | - | 1 | 2 | 132.03% |
| NET240628C00062000 | 2024-06-21 3:06PM EDT | 62.00 | 15.38 | 15.65 | 16.45 | -1.92 | -11.10% | 1 | 2 | 96.88% |
| NET240628C00063000 | 2024-06-21 3:18PM EDT | 63.00 | 14.67 | 14.70 | 15.75 | +7.32 | +99.59% | 4 | 1 | 110.16% |
| NET240628C00065000 | 2024-06-21 3:38PM EDT | 65.00 | 13.09 | 12.80 | 13.60 | +6.30 | +92.78% | 14 | 19 | 95.12% |
| NET240628C00066000 | 2024-06-21 10:37AM EDT | 66.00 | 10.60 | 10.95 | 12.45 | +1.96 | +22.69% | 22 | 4 | 105.37% |
| NET240628C00067000 | 2024-06-21 3:49PM EDT | 67.00 | 10.89 | 10.90 | 11.50 | -2.06 | -15.91% | 9 | 359 | 82.32% |
| NET240628C00068000 | 2024-06-21 3:19PM EDT | 68.00 | 9.50 | 9.80 | 10.65 | -1.86 | -16.37% | 15 | 80 | 77.73% |
| NET240628C00069000 | 2024-06-21 2:54PM EDT | 69.00 | 8.36 | 8.90 | 9.60 | -2.61 | -23.79% | 2 | 122 | 72.95% |
| NET240628C00070000 | 2024-06-21 2:54PM EDT | 70.00 | 7.42 | 7.85 | 8.75 | -1.17 | -13.62% | 38 | 106 | 69.24% |
| NET240628C00071000 | 2024-06-21 3:49PM EDT | 71.00 | 7.05 | 6.90 | 7.50 | -1.65 | -18.97% | 29 | 64 | 57.03% |
| NET240628C00072000 | 2024-06-21 2:11PM EDT | 72.00 | 5.37 | 5.05 | 7.50 | -2.34 | -30.35% | 42 | 86 | 54.49% |
| NET240628C00072500 | 2024-06-21 12:45PM EDT | 72.50 | 4.78 | 4.55 | 6.20 | -0.26 | -5.16% | 1 | 12 | 68.46% |
| NET240628C00073000 | 2024-06-21 3:51PM EDT | 73.00 | 5.10 | 4.60 | 5.50 | -0.25 | -4.67% | 6 | 36 | 57.13% |
| NET240628C00074000 | 2024-06-21 3:54PM EDT | 74.00 | 4.00 | 3.90 | 4.55 | -1.80 | -31.03% | 7 | 126 | 51.22% |
| NET240628C00075000 | 2024-06-21 3:49PM EDT | 75.00 | 3.47 | 3.40 | 3.60 | +0.06 | +1.76% | 52 | 183 | 44.78% |
| NET240628C00076000 | 2024-06-21 3:56PM EDT | 76.00 | 2.81 | 2.66 | 2.74 | +0.10 | +3.69% | 138 | 154 | 40.23% |
| NET240628C00077000 | 2024-06-21 3:56PM EDT | 77.00 | 2.19 | 2.01 | 2.07 | -0.19 | -7.98% | 194 | 208 | 39.26% |
| NET240628C00078000 | 2024-06-21 3:59PM EDT | 78.00 | 1.54 | 1.47 | 1.56 | -0.24 | -13.48% | 614 | 1,157 | 39.84% |
| NET240628C00079000 | 2024-06-21 3:59PM EDT | 79.00 | 1.15 | 1.04 | 1.10 | -0.17 | -12.88% | 73 | 220 | 39.21% |
| NET240628C00080000 | 2024-06-21 3:59PM EDT | 80.00 | 0.79 | 0.70 | 0.81 | -0.17 | -17.71% | 349 | 878 | 40.58% |
| NET240628C00081000 | 2024-06-21 3:58PM EDT | 81.00 | 0.54 | 0.49 | 0.56 | -0.14 | -20.59% | 197 | 245 | 40.87% |
| NET240628C00082000 | 2024-06-21 3:56PM EDT | 82.00 | 0.39 | 0.32 | 0.45 | -0.12 | -23.53% | 135 | 100 | 43.90% |
| NET240628C00083000 | 2024-06-21 2:08PM EDT | 83.00 | 0.16 | 0.22 | 0.26 | -0.18 | -52.94% | 22 | 300 | 41.99% |
| NET240628C00084000 | 2024-06-21 2:10PM EDT | 84.00 | 0.11 | 0.14 | 0.18 | -0.14 | -56.00% | 21 | 47 | 43.07% |
| NET240628C00085000 | 2024-06-21 3:53PM EDT | 85.00 | 0.08 | 0.09 | 0.13 | -0.09 | -52.94% | 69 | 176 | 44.53% |
| NET240628C00086000 | 2024-06-20 3:45PM EDT | 86.00 | 0.11 | 0.06 | 0.27 | 0.00 | - | 4 | 66 | 51.76% |
| NET240628C00087000 | 2024-06-21 3:35PM EDT | 87.00 | 0.06 | 0.04 | 0.25 | +0.06 | - | 3 | 19 | 54.69% |
| NET240628C00090000 | 2024-06-20 10:48AM EDT | 90.00 | 0.09 | 0.01 | 0.03 | 0.00 | - | 58 | 133 | 51.95% |
| NET240628C00095000 | 2024-06-21 3:11PM EDT | 95.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 3 | 489 | 64.84% |
| NET240628C00100000 | 2024-06-17 3:21PM EDT | 100.00 | 0.01 | 0.00 | 0.51 | +0.01 | - | - | 13 | 116.02% |
Opzioni di venditaper28 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240628P00055000 | 2024-06-14 10:53AM EDT | 55.00 | 0.06 | 0.00 | 0.14 | 0.00 | - | 1 | 18 | 129.69% |
| NET240628P00060000 | 2024-06-17 12:27PM EDT | 60.00 | 0.07 | 0.00 | 0.03 | 0.00 | - | 1 | 37 | 82.03% |
| NET240628P00061000 | 2024-06-17 12:27PM EDT | 61.00 | 0.08 | 0.00 | 0.03 | 0.00 | - | 16 | 21 | 77.34% |
| NET240628P00062000 | 2024-06-12 1:59PM EDT | 62.00 | 0.05 | 0.01 | 0.20 | 0.00 | - | 11 | 104 | 96.09% |
| NET240628P00063000 | 2024-06-20 3:49PM EDT | 63.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 13 | 18 | 72.66% |
| NET240628P00064000 | 2024-06-21 11:01AM EDT | 64.00 | 0.03 | 0.01 | 0.03 | -0.01 | -25.00% | 15 | 49 | 65.63% |
| NET240628P00065000 | 2024-06-18 12:39PM EDT | 65.00 | 0.03 | 0.01 | 0.20 | 0.00 | - | 101 | 125 | 78.91% |
| NET240628P00066000 | 2024-06-17 2:35PM EDT | 66.00 | 0.10 | 0.01 | 0.03 | 0.00 | - | 3 | 47 | 57.03% |
| NET240628P00067000 | 2024-06-17 12:39PM EDT | 67.00 | 0.09 | 0.01 | 0.23 | 0.00 | - | 11 | 57 | 69.73% |
| NET240628P00068000 | 2024-06-20 3:28PM EDT | 68.00 | 0.07 | 0.02 | 0.09 | 0.00 | - | 16 | 243 | 55.47% |
| NET240628P00069000 | 2024-06-21 3:25PM EDT | 69.00 | 0.05 | 0.02 | 0.06 | -0.03 | -37.50% | 235 | 41 | 51.17% |
| NET240628P00070000 | 2024-06-21 10:31AM EDT | 70.00 | 0.14 | 0.02 | 0.11 | +0.04 | +40.00% | 4 | 345 | 51.95% |
| NET240628P00071000 | 2024-06-21 1:31PM EDT | 71.00 | 0.13 | 0.03 | 0.11 | -0.01 | -7.14% | 3 | 195 | 46.29% |
| NET240628P00071500 | 2024-06-21 12:42PM EDT | 71.50 | 0.14 | 0.04 | 0.10 | 0.00 | - | 10 | 7 | 42.58% |
| NET240628P00072000 | 2024-06-21 3:57PM EDT | 72.00 | 0.09 | 0.09 | 0.12 | -0.08 | -47.06% | 15 | 113 | 41.60% |
| NET240628P00072500 | 2024-06-21 2:47PM EDT | 72.50 | 0.20 | 0.12 | 0.15 | -0.05 | -20.00% | 14 | 450 | 40.82% |
| NET240628P00073000 | 2024-06-21 3:17PM EDT | 73.00 | 0.23 | 0.15 | 0.20 | -0.04 | -14.81% | 108 | 137 | 40.82% |
| NET240628P00074000 | 2024-06-21 3:49PM EDT | 74.00 | 0.31 | 0.24 | 0.32 | -0.09 | -22.50% | 22 | 84 | 40.14% |
| NET240628P00075000 | 2024-06-21 3:49PM EDT | 75.00 | 0.48 | 0.42 | 0.48 | -0.27 | -36.00% | 61 | 179 | 38.82% |
| NET240628P00076000 | 2024-06-21 3:35PM EDT | 76.00 | 0.81 | 0.68 | 0.74 | -0.18 | -18.18% | 122 | 98 | 38.53% |
| NET240628P00077000 | 2024-06-21 3:58PM EDT | 77.00 | 1.00 | 1.02 | 1.08 | +1.00 | - | 61 | 223 | 37.94% |
| NET240628P00078000 | 2024-06-21 3:55PM EDT | 78.00 | 1.45 | 1.45 | 1.54 | -0.10 | -6.45% | 63 | 58 | 37.84% |
| NET240628P00079000 | 2024-06-21 3:27PM EDT | 79.00 | 2.29 | 2.03 | 2.12 | +0.27 | +13.37% | 4 | 69 | 38.18% |
| NET240628P00080000 | 2024-06-21 12:40PM EDT | 80.00 | 3.33 | 2.63 | 2.85 | +0.63 | +23.33% | 2 | 133 | 39.99% |
| NET240628P00081000 | 2024-06-21 3:25PM EDT | 81.00 | 4.04 | 3.40 | 3.60 | +1.04 | +34.67% | 27 | 42 | 40.23% |
| NET240628P00082000 | 2024-06-21 10:46AM EDT | 82.00 | 5.85 | 3.00 | 4.85 | +5.85 | - | 1 | 2 | 55.37% |
| NET240628P00084000 | 2024-06-18 1:02PM EDT | 84.00 | 5.55 | 5.80 | 6.80 | +5.55 | - | - | 1 | 67.19% |
| NET240628P00085000 | 2024-06-21 2:52PM EDT | 85.00 | 7.71 | 6.80 | 8.20 | +7.71 | - | 1 | 0 | 61.52% |
| NET240628P00086000 | 2024-06-21 3:25PM EDT | 86.00 | 8.69 | 7.60 | 8.40 | -9.63 | -52.57% | 27 | 0 | 62.11% |
| NET240628P00095000 | 2024-06-21 12:20PM EDT | 95.00 | 17.75 | 16.65 | 17.30 | +17.75 | - | 1 | 0 | 95.90% |
© 2024 Yahoo. Tutti i diritti riservati.