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
59.974,45 -116,07 (-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'acquistoper26 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240726C00045000 | 2024-06-10 12:13PM EDT | 45.00 | 26.44 | 31.90 | 34.60 | 0.00 | - | - | 1 | 103.61% |
| NET240726C00065000 | 2024-06-07 12:41PM EDT | 65.00 | 7.94 | 13.30 | 14.90 | 0.00 | - | 5 | 5 | 61.08% |
| NET240726C00070000 | 2024-06-12 1:19PM EDT | 70.00 | 7.42 | 8.55 | 10.60 | 0.00 | - | - | 5 | 50.54% |
| NET240726C00071000 | 2024-06-18 10:01AM EDT | 71.00 | 8.46 | 7.30 | 8.75 | 0.00 | - | 2 | 3 | 49.10% |
| NET240726C00072000 | 2024-06-21 10:24AM EDT | 72.00 | 6.20 | 6.90 | 8.50 | -1.28 | -17.11% | 1 | 38 | 54.59% |
| NET240726C00073000 | 2024-06-18 3:28PM EDT | 73.00 | 8.50 | 6.25 | 7.50 | 0.00 | - | 2 | 327 | 50.29% |
| NET240726C00074000 | 2024-06-17 2:10PM EDT | 74.00 | 5.75 | 5.75 | 6.70 | 0.00 | - | 12 | 14 | 48.22% |
| NET240726C00075000 | 2024-06-21 11:06AM EDT | 75.00 | 4.80 | 4.55 | 5.80 | -0.69 | -12.57% | 6 | 34 | 44.78% |
| NET240726C00076000 | 2024-06-21 10:02AM EDT | 76.00 | 4.20 | 4.50 | 5.20 | -0.85 | -16.83% | 20 | 34 | 44.41% |
| NET240726C00077000 | 2024-06-21 3:37PM EDT | 77.00 | 4.15 | 4.00 | 4.50 | -0.32 | -7.16% | 152 | 1,000 | 42.55% |
| NET240726C00078000 | 2024-06-21 9:40AM EDT | 78.00 | 2.93 | 3.45 | 4.05 | -1.07 | -26.75% | 1 | 65 | 42.99% |
| NET240726C00079000 | 2024-06-21 11:05AM EDT | 79.00 | 2.80 | 2.57 | 3.50 | -0.60 | -17.65% | 10 | 130 | 41.97% |
| NET240726C00080000 | 2024-06-21 3:53PM EDT | 80.00 | 2.86 | 2.67 | 3.30 | -0.34 | -10.63% | 9 | 132 | 44.24% |
| NET240726C00081000 | 2024-06-20 10:12AM EDT | 81.00 | 3.20 | 2.40 | 2.96 | 0.00 | - | 7 | 8 | 44.68% |
| NET240726C00082000 | 2024-06-21 12:21PM EDT | 82.00 | 1.95 | 2.10 | 2.29 | -1.05 | -35.00% | 7 | 213 | 41.07% |
| NET240726C00083000 | 2024-06-18 1:39PM EDT | 83.00 | 2.47 | 1.62 | 2.33 | 0.00 | - | 4 | 14 | 45.02% |
| NET240726C00084000 | 2024-06-21 11:05AM EDT | 84.00 | 1.32 | 1.53 | 1.73 | +1.32 | - | 10 | 11 | 41.24% |
| NET240726C00085000 | 2024-06-21 11:54AM EDT | 85.00 | 1.10 | 1.32 | 1.74 | -0.40 | -26.67% | 4 | 40 | 44.39% |
| NET240726C00086000 | 2024-06-17 3:45PM EDT | 86.00 | 1.28 | 1.09 | 1.28 | 0.00 | - | 1 | 1 | 41.26% |
| NET240726C00087000 | 2024-06-20 9:30AM EDT | 87.00 | 1.56 | 0.92 | 1.99 | +1.56 | - | - | 290 | 53.30% |
| NET240726C00089000 | 2024-06-20 10:22AM EDT | 89.00 | 1.07 | 0.64 | 1.90 | +1.07 | - | - | 1 | 57.59% |
| NET240726C00090000 | 2024-06-21 2:10PM EDT | 90.00 | 0.50 | 0.53 | 1.71 | -0.45 | -47.37% | 23 | 27 | 57.62% |
| NET240726C00095000 | 2024-06-21 3:51PM EDT | 95.00 | 0.25 | 0.21 | 0.45 | +0.25 | - | 3 | 1 | 46.44% |
Opzioni di venditaper26 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240726P00059000 | 2024-06-10 10:33AM EDT | 59.00 | 0.44 | 0.03 | 1.34 | 0.00 | - | - | 1 | 70.90% |
| NET240726P00060000 | 2024-06-14 2:44PM EDT | 60.00 | 0.20 | 0.04 | 0.30 | 0.00 | - | 1 | 7 | 55.27% |
| NET240726P00061000 | 2024-06-10 3:44PM EDT | 61.00 | 0.57 | 0.06 | 0.60 | 0.00 | - | - | 3 | 53.56% |
| NET240726P00062000 | 2024-06-10 3:45PM EDT | 62.00 | 0.69 | 0.07 | 0.45 | 0.00 | - | - | 4 | 54.59% |
| NET240726P00063000 | 2024-06-21 12:22PM EDT | 63.00 | 0.09 | 0.10 | 0.26 | -0.18 | -66.67% | 8 | 23 | 45.31% |
| NET240726P00064000 | 2024-06-21 12:24PM EDT | 64.00 | 0.77 | 0.06 | 0.33 | +0.49 | +175.00% | 8 | 16 | 45.02% |
| NET240726P00065000 | 2024-06-18 12:26PM EDT | 65.00 | 0.35 | 0.26 | 0.45 | 0.00 | - | 1 | 5 | 45.70% |
| NET240726P00066000 | 2024-06-18 9:48AM EDT | 66.00 | 0.50 | 0.07 | 1.94 | 0.00 | - | 1 | 29 | 54.74% |
| NET240726P00067000 | 2024-06-21 9:53AM EDT | 67.00 | 0.67 | 0.10 | 0.62 | 0.00 | - | 1 | 31 | 43.75% |
| NET240726P00068000 | 2024-06-17 3:00PM EDT | 68.00 | 0.81 | 0.41 | 1.64 | 0.00 | - | 3 | 9 | 58.20% |
| NET240726P00069000 | 2024-06-21 2:53PM EDT | 69.00 | 0.82 | 0.65 | 1.52 | -0.03 | -3.53% | 15 | 13 | 52.64% |
| NET240726P00070000 | 2024-06-18 2:51PM EDT | 70.00 | 0.80 | 0.79 | 0.94 | 0.00 | - | 19 | 36 | 40.04% |
| NET240726P00071000 | 2024-06-18 1:02PM EDT | 71.00 | 1.06 | 0.73 | 1.40 | 0.00 | - | 1 | 4 | 43.46% |
| NET240726P00072000 | 2024-06-21 1:23PM EDT | 72.00 | 1.46 | 1.05 | 1.33 | -1.74 | -54.37% | 3 | 2 | 38.77% |
| NET240726P00073000 | 2024-06-21 2:41PM EDT | 73.00 | 1.65 | 1.14 | 1.80 | +0.29 | +21.32% | 3 | 3 | 41.02% |
| NET240726P00074000 | 2024-06-11 3:13PM EDT | 74.00 | 4.32 | 0.38 | 1.97 | 0.00 | - | 2 | 3 | 38.99% |
| NET240726P00075000 | 2024-06-21 2:41PM EDT | 75.00 | 2.31 | 1.26 | 2.94 | +0.03 | +1.32% | 10 | 11 | 45.68% |
| NET240726P00076000 | 2024-06-21 9:44AM EDT | 76.00 | 3.20 | 2.42 | 2.79 | -1.18 | -26.94% | 1 | 4 | 39.28% |
| NET240726P00077000 | 2024-06-21 2:13PM EDT | 77.00 | 3.31 | 2.25 | 3.20 | +3.31 | - | 1 | 4 | 38.72% |
| NET240726P00078000 | 2024-06-20 1:53PM EDT | 78.00 | 3.70 | 2.90 | 3.65 | 0.00 | - | 2 | 3 | 38.16% |
| NET240726P00079000 | 2024-06-21 3:51PM EDT | 79.00 | 3.92 | 3.80 | 4.40 | +0.34 | +9.50% | 11 | 11 | 40.28% |
| NET240726P00080000 | 2024-06-21 12:42PM EDT | 80.00 | 4.91 | 4.35 | 5.50 | +4.91 | - | 3 | 3 | 45.73% |
| NET240726P00081000 | 2024-06-20 1:58PM EDT | 81.00 | 5.30 | 4.75 | 5.90 | +5.30 | - | - | 4 | 43.38% |
| NET240726P00083000 | 2024-06-18 11:52AM EDT | 83.00 | 6.50 | 6.35 | 6.95 | 0.00 | - | 3 | 8 | 39.94% |
| NET240726P00085000 | 2024-06-20 9:30AM EDT | 85.00 | 8.20 | 7.40 | 9.05 | +8.20 | - | - | 17 | 47.46% |
| NET240726P00095000 | 2024-06-17 10:21AM EDT | 95.00 | 18.77 | 16.40 | 19.00 | 0.00 | - | 3 | 3 | 50.88% |
© 2024 Yahoo. Tutti i diritti riservati.