Italia markets closed
FTSE MIB
32.665,21 -944,64 (-2,81%) Dow Jones
38.589,16 -57,94 (-0,15%) Nasdaq
17.688,88 +21,32 (+0,12%) Nikkei 225
38.814,56 +94,09 (+0,24%) Petrolio
78,49 -0,13 (-0,17%) Bitcoin EUR
61.669,96 -57,80 (-0,09%)
Cloudflare, Inc. (NET)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240628C00061000 | 2024-06-05 3:59PM EDT | 61.00 | 9.30 | 14.05 | 15.30 | 0.00 | - | 1 | 2 | 59.77% |
| NET240628C00062000 | 2024-06-03 12:22PM EDT | 62.00 | 5.90 | 12.25 | 14.00 | 0.00 | - | 1 | 1 | 77.73% |
| NET240628C00063000 | 2024-06-05 1:13PM EDT | 63.00 | 7.35 | 12.15 | 13.85 | 0.00 | - | 1 | 1 | 72.90% |
| NET240628C00065000 | 2024-06-07 12:41PM EDT | 65.00 | 6.79 | 10.05 | 11.75 | 0.00 | - | 5 | 19 | 58.79% |
| NET240628C00066000 | 2024-06-14 11:04AM EDT | 66.00 | 8.64 | 9.45 | 10.35 | +0.14 | +1.65% | 5 | 7 | 54.20% |
| NET240628C00067000 | 2024-06-12 11:19AM EDT | 67.00 | 8.20 | 8.45 | 9.25 | 0.00 | - | 10 | 359 | 62.21% |
| NET240628C00068000 | 2024-06-13 12:33PM EDT | 68.00 | 6.61 | 7.65 | 8.75 | 0.00 | - | 4 | 83 | 55.37% |
| NET240628C00069000 | 2024-06-14 10:19AM EDT | 69.00 | 5.59 | 5.95 | 7.90 | +0.09 | +1.64% | 2 | 123 | 68.26% |
| NET240628C00070000 | 2024-06-14 11:55AM EDT | 70.00 | 5.42 | 5.10 | 6.80 | -0.85 | -13.56% | 5 | 97 | 59.77% |
| NET240628C00071000 | 2024-06-14 11:43AM EDT | 71.00 | 4.57 | 4.30 | 6.30 | +0.73 | +19.01% | 2 | 68 | 64.26% |
| NET240628C00072000 | 2024-06-14 10:36AM EDT | 72.00 | 3.15 | 3.95 | 5.60 | -1.85 | -37.00% | 2 | 76 | 63.35% |
| NET240628C00072500 | 2024-06-14 1:28PM EDT | 72.50 | 4.13 | 3.90 | 4.20 | +1.04 | +33.66% | 1 | 12 | 41.94% |
| NET240628C00073000 | 2024-06-14 2:40PM EDT | 73.00 | 3.00 | 3.15 | 4.00 | +0.61 | +25.52% | 8 | 28 | 44.61% |
| NET240628C00074000 | 2024-06-14 3:56PM EDT | 74.00 | 2.89 | 2.84 | 3.40 | +0.39 | +15.60% | 35 | 106 | 44.87% |
| NET240628C00075000 | 2024-06-14 3:43PM EDT | 75.00 | 2.22 | 2.48 | 2.66 | +0.71 | +47.02% | 63 | 144 | 41.50% |
| NET240628C00076000 | 2024-06-14 3:58PM EDT | 76.00 | 2.27 | 1.99 | 2.08 | +0.55 | +31.98% | 17 | 88 | 39.94% |
| NET240628C00077000 | 2024-06-14 3:48PM EDT | 77.00 | 1.40 | 1.57 | 1.71 | +0.14 | +11.11% | 20 | 102 | 40.87% |
| NET240628C00078000 | 2024-06-14 3:59PM EDT | 78.00 | 1.30 | 1.24 | 1.34 | +0.53 | +68.83% | 161 | 427 | 40.67% |
| NET240628C00079000 | 2024-06-14 3:09PM EDT | 79.00 | 0.96 | 0.90 | 1.04 | +0.36 | +60.00% | 25 | 104 | 40.63% |
| NET240628C00080000 | 2024-06-14 3:47PM EDT | 80.00 | 0.64 | 0.54 | 0.81 | +0.21 | +48.84% | 56 | 577 | 40.92% |
| NET240628C00081000 | 2024-06-14 3:31PM EDT | 81.00 | 0.52 | 0.55 | 0.66 | -0.23 | -30.67% | 25 | 38 | 42.14% |
| NET240628C00082000 | 2024-06-14 3:43PM EDT | 82.00 | 0.38 | 0.42 | 0.50 | +0.06 | +18.75% | 5 | 21 | 42.19% |
| NET240628C00083000 | 2024-06-14 3:53PM EDT | 83.00 | 0.29 | 0.31 | 0.40 | 0.00 | - | 5 | 264 | 43.07% |
| NET240628C00084000 | 2024-06-14 3:57PM EDT | 84.00 | 0.25 | 0.25 | 0.31 | -0.03 | -10.71% | 7 | 19 | 43.60% |
| NET240628C00085000 | 2024-06-14 10:50AM EDT | 85.00 | 0.11 | 0.19 | 0.21 | -0.10 | -47.62% | 2 | 33 | 42.77% |
| NET240628C00086000 | 2024-06-14 2:18PM EDT | 86.00 | 0.14 | 0.13 | 0.42 | +0.02 | +16.67% | 2 | 15 | 54.69% |
| NET240628C00090000 | 2024-06-13 9:30AM EDT | 90.00 | 0.42 | 0.03 | 0.31 | 0.00 | - | 1 | 25 | 55.47% |
| NET240628C00095000 | 2024-05-21 12:03PM EDT | 95.00 | 0.15 | 0.02 | 0.28 | 0.00 | - | 60 | 30 | 66.99% |
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 | 0.10 | +0.04 | +200.00% | 1 | 17 | 77.73% |
| NET240628P00060000 | 2024-06-13 3:14PM EDT | 60.00 | 0.05 | 0.03 | 0.28 | 0.00 | - | 1 | 38 | 70.90% |
| NET240628P00061000 | 2024-06-12 10:47AM EDT | 61.00 | 0.11 | 0.02 | 0.29 | 0.00 | - | 4 | 24 | 66.80% |
| NET240628P00062000 | 2024-06-12 1:59PM EDT | 62.00 | 0.05 | 0.02 | 0.17 | 0.00 | - | 11 | 104 | 57.03% |
| NET240628P00063000 | 2024-06-14 1:09PM EDT | 63.00 | 0.04 | 0.04 | 0.26 | -0.06 | -60.00% | 3 | 32 | 58.01% |
| NET240628P00064000 | 2024-06-14 3:21PM EDT | 64.00 | 0.05 | 0.03 | 0.07 | -0.01 | -16.67% | 12 | 45 | 46.68% |
| NET240628P00065000 | 2024-06-13 1:54PM EDT | 65.00 | 0.34 | 0.03 | 0.12 | 0.00 | - | 2 | 145 | 47.56% |
| NET240628P00066000 | 2024-06-14 1:26PM EDT | 66.00 | 0.10 | 0.05 | 0.12 | -0.06 | -37.50% | 49 | 74 | 43.56% |
| NET240628P00067000 | 2024-06-14 1:56PM EDT | 67.00 | 0.13 | 0.11 | 0.14 | -0.12 | -48.00% | 5 | 50 | 40.92% |
| NET240628P00068000 | 2024-06-14 1:39PM EDT | 68.00 | 0.19 | 0.16 | 0.20 | -0.10 | -34.48% | 42 | 275 | 40.14% |
| NET240628P00069000 | 2024-06-14 1:54PM EDT | 69.00 | 0.25 | 0.24 | 0.28 | -0.21 | -45.65% | 2 | 43 | 39.21% |
| NET240628P00070000 | 2024-06-14 3:29PM EDT | 70.00 | 0.38 | 0.33 | 0.40 | -0.32 | -45.71% | 22 | 370 | 38.67% |
| NET240628P00071000 | 2024-06-14 10:36AM EDT | 71.00 | 0.79 | 0.49 | 0.56 | +0.23 | +41.07% | 15 | 45 | 38.18% |
| NET240628P00071500 | 2024-06-14 10:37AM EDT | 71.50 | 1.10 | 0.58 | 0.68 | -1.48 | -57.36% | 1 | 1 | 38.48% |
| NET240628P00072000 | 2024-06-14 1:33PM EDT | 72.00 | 0.77 | 0.70 | 0.77 | -0.38 | -33.04% | 1 | 113 | 37.70% |
| NET240628P00073000 | 2024-06-14 11:55AM EDT | 73.00 | 1.26 | 0.97 | 1.06 | -0.36 | -22.22% | 2 | 37 | 37.67% |
| NET240628P00074000 | 2024-06-14 3:21PM EDT | 74.00 | 1.38 | 1.32 | 1.57 | +0.13 | +10.40% | 3 | 35 | 40.45% |
| NET240628P00075000 | 2024-06-14 3:21PM EDT | 75.00 | 1.81 | 1.75 | 1.85 | -0.54 | -22.98% | 8 | 86 | 37.62% |
| NET240628P00076000 | 2024-06-14 3:53PM EDT | 76.00 | 2.46 | 2.04 | 2.39 | +0.24 | +10.81% | 30 | 11 | 38.18% |
| NET240628P00078000 | 2024-06-04 2:24PM EDT | 78.00 | 9.69 | 3.30 | 3.60 | 0.00 | - | 6 | 8 | 37.84% |
| NET240628P00079000 | 2024-06-14 11:37AM EDT | 79.00 | 5.00 | 3.60 | 4.35 | -0.84 | -14.38% | 1 | 1 | 38.60% |
| NET240628P00080000 | 2024-06-12 10:52AM EDT | 80.00 | 5.87 | 3.95 | 5.25 | 0.00 | - | 2 | 109 | 41.60% |
| NET240628P00081000 | 2024-05-31 2:55PM EDT | 81.00 | 14.11 | 4.65 | 6.00 | 0.00 | - | 20 | 24 | 40.38% |
| NET240628P00086000 | 2024-05-31 3:59PM EDT | 86.00 | 18.32 | 10.30 | 11.10 | 0.00 | - | 2 | 0 | 63.38% |
© 2024 Yahoo. Tutti i diritti riservati.