Italia markets close in 3 hours 18 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
84,94 +0,25 (+0,30%)
Preborsa: 08:10AM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper16 agosto 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NET240816C000400002024-01-23 2:59PM EDT40.0046.0059.8061.800.00-15278.91%
NET240816C000450002024-03-08 3:05PM EDT45.0055.0050.6054.500.00-11213.35%
NET240816C000500002024-03-21 1:55PM EDT50.0048.7535.1537.700.00-1980.10%
NET240816C000550002024-03-15 10:09AM EDT55.0039.1339.5542.000.00-23152.88%
NET240816C000600002024-04-01 1:16PM EDT60.0038.650.000.000.00-1130.00%
NET240816C000650002024-04-17 12:53PM EDT65.0027.000.000.000.00-1390.00%
NET240816C000700002024-04-08 2:58PM EDT70.0029.400.000.000.00-5320.00%
NET240816C000750002024-04-22 1:55PM EDT75.0017.100.000.000.00-11170.00%
NET240816C000800002024-04-19 3:47PM EDT80.0013.250.000.000.00-12520.00%
NET240816C000850002024-04-22 10:21AM EDT85.0011.150.000.000.00-2580.20%
NET240816C000900002024-04-22 1:17PM EDT90.009.300.000.000.00-81513.13%
NET240816C000950002024-04-22 12:31PM EDT95.007.250.000.000.00-14756.25%
NET240816C001000002024-04-22 11:41AM EDT100.005.800.000.000.00-25606.25%
NET240816C001050002024-04-22 3:58PM EDT105.004.880.000.000.00-41696.25%
NET240816C001100002024-04-22 2:33PM EDT110.004.110.000.000.00-539912.50%
NET240816C001150002024-04-22 1:48PM EDT115.003.170.000.000.00-364512.50%
NET240816C001200002024-04-18 1:56PM EDT120.003.070.000.000.00-336412.50%
NET240816C001250002024-04-19 10:28AM EDT125.002.210.000.000.00-418012.50%
NET240816C001300002024-04-16 12:59PM EDT130.002.730.000.000.00-4664712.50%
NET240816C001350002024-04-11 3:35PM EDT135.003.300.000.000.00-222312.50%
NET240816C001400002024-04-22 3:50PM EDT140.001.050.000.000.00-75325.00%
NET240816C001450002024-03-19 1:01PM EDT145.002.601.081.140.00-31863.06%
NET240816C001500002024-03-27 9:59AM EDT150.002.150.000.000.00-469025.00%
NET240816C001550002024-04-09 9:30AM EDT155.001.620.000.000.00-1925.00%
NET240816C001600002024-03-08 11:40AM EDT160.002.901.441.490.00-12075.73%
NET240816C001650002024-03-11 12:03PM EDT165.001.961.031.120.00-11573.22%
NET240816C001700002024-04-12 9:52AM EDT170.000.880.000.000.00-206825.00%
Opzioni di venditaper16 agosto 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NET240816P000400002024-04-19 12:56PM EDT40.000.250.000.000.00-205925.00%
NET240816P000450002024-02-21 1:54PM EDT45.000.620.300.450.00-24864.75%
NET240816P000500002024-04-18 2:13PM EDT50.000.700.000.000.00-113525.00%
NET240816P000550002024-04-19 12:23PM EDT55.001.240.000.000.00-412412.50%
NET240816P000600002024-04-22 10:56AM EDT60.002.100.000.000.00-220512.50%
NET240816P000650002024-04-22 11:07AM EDT65.003.200.000.000.00-211612.50%
NET240816P000700002024-04-22 2:08PM EDT70.004.200.000.000.00-13006.25%
NET240816P000750002024-04-22 1:32PM EDT75.006.000.000.000.00-76396.25%
NET240816P000800002024-04-22 12:14PM EDT80.008.450.000.000.00-151,0213.13%
NET240816P000850002024-04-22 2:47PM EDT85.0010.450.000.000.00-101620.00%
NET240816P000900002024-04-22 12:46PM EDT90.0014.000.000.000.00-41780.00%
NET240816P000950002024-04-19 1:43PM EDT95.0016.650.000.000.00-42,0640.00%
NET240816P001000002024-04-19 3:55PM EDT100.0021.200.000.000.00-12130.00%
NET240816P001050002024-04-15 1:49PM EDT105.0020.400.000.000.00-9920.00%
NET240816P001100002024-04-12 10:02AM EDT110.0021.810.000.000.00-25580.00%
NET240816P001150002024-03-28 2:05PM EDT115.0023.850.000.000.00-1390.00%
NET240816P001200002024-04-17 1:15PM EDT120.0033.750.000.000.00-1900.00%
NET240816P001250002024-04-19 12:33PM EDT125.0041.430.000.000.00-20190.00%
NET240816P001300002024-04-18 9:49AM EDT130.0044.350.000.000.00-15190.00%
NET240816P001350002024-04-05 10:59AM EDT135.0040.520.000.000.00-110.00%
NET240816P001400002024-03-22 11:38AM EDT140.0046.0354.3058.450.00-1159.57%
NET240816P001450002024-03-21 2:27PM EDT145.0048.6759.0563.250.00--159.42%
NET240816P001550002024-03-21 2:27PM EDT155.0058.0968.9573.250.00--164.01%
NET240816P001650002024-03-14 9:40AM EDT165.0069.0069.6573.100.00-100.00%
NET240816P001700002024-03-13 2:34PM EDT170.0072.4074.6078.200.00-100.00%