Italia markets closed
FTSE MIB
33.812,44 +41,37 (+0,12%) Dow Jones
40.589,34 +654,27 (+1,64%) Nasdaq
17.357,88 +176,16 (+1,03%) Nikkei 225
37.667,41 -202,10 (-0,53%) Petrolio
76,44 -1,84 (-2,35%) Bitcoin EUR
63.714,74 +1.342,34 (+2,15%)
Cloudflare, Inc. (NET)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240816C00040000 | 2024-07-16 1:02PM EDT | 40.00 | 43.65 | 37.60 | 39.20 | 0.00 | - | 1 | 6 | 159.18% |
| NET240816C00045000 | 2024-07-11 10:37AM EDT | 45.00 | 38.86 | 32.40 | 34.45 | 0.00 | - | 2 | 4 | 136.33% |
| NET240816C00050000 | 2024-07-25 11:43AM EDT | 50.00 | 27.65 | 27.95 | 30.30 | 0.00 | - | 1 | 18 | 146.73% |
| NET240816C00055000 | 2024-07-23 11:02AM EDT | 55.00 | 23.30 | 23.10 | 23.75 | -3.78 | -13.96% | 27 | 14 | 93.07% |
| NET240816C00060000 | 2024-07-25 1:54PM EDT | 60.00 | 19.65 | 16.80 | 20.00 | 0.00 | - | 3 | 414 | 72.56% |
| NET240816C00065000 | 2024-07-25 1:19PM EDT | 65.00 | 15.49 | 14.30 | 15.60 | 0.00 | - | 11 | 92 | 94.14% |
| NET240816C00067500 | 2024-07-26 3:13PM EDT | 67.50 | 12.70 | 12.35 | 13.65 | +0.10 | +0.79% | 16 | 5 | 91.89% |
| NET240816C00068000 | 2024-07-25 2:43PM EDT | 68.00 | 13.15 | 12.00 | 13.20 | 0.00 | - | - | - | 91.06% |
| NET240816C00069000 | 2024-07-26 11:54AM EDT | 69.00 | 11.25 | 10.60 | 12.55 | +1.30 | +13.07% | 3 | - | 85.33% |
| NET240816C00070000 | 2024-07-25 1:42PM EDT | 70.00 | 11.35 | 10.65 | 11.75 | 0.00 | - | 7 | 926 | 90.26% |
| NET240816C00071000 | 2024-07-24 11:31AM EDT | 71.00 | 10.35 | 9.95 | 11.50 | 0.00 | - | 9 | 9 | 92.85% |
| NET240816C00072000 | 2024-07-25 2:56PM EDT | 72.00 | 10.15 | 9.30 | 9.60 | 0.00 | - | - | - | 82.84% |
| NET240816C00072500 | 2024-07-25 1:58PM EDT | 72.50 | 9.95 | 9.00 | 10.20 | 0.00 | - | 2 | 7 | 89.65% |
| NET240816C00073000 | 2024-07-24 12:28PM EDT | 73.00 | 8.24 | 7.75 | 9.75 | 0.00 | - | 1 | 1 | 81.47% |
| NET240816C00075000 | 2024-07-26 12:13PM EDT | 75.00 | 7.90 | 7.55 | 8.75 | +0.08 | +1.02% | 1 | 1,173 | 89.01% |
| NET240816C00076000 | 2024-07-24 1:09PM EDT | 76.00 | 6.53 | 6.20 | 7.25 | 0.00 | - | 1 | 1 | 76.56% |
| NET240816C00077000 | 2024-07-25 10:43AM EDT | 77.00 | 5.90 | 6.50 | 7.60 | 0.00 | - | 4 | 21 | 87.87% |
| NET240816C00077500 | 2024-07-25 11:43AM EDT | 77.50 | 6.53 | 6.30 | 6.45 | +0.40 | +6.53% | 2 | 633 | 81.96% |
| NET240816C00078000 | 2024-07-25 2:46PM EDT | 78.00 | 6.27 | 6.05 | 6.20 | -0.48 | -7.11% | 9 | 244 | 81.76% |
| NET240816C00079000 | 2024-07-26 3:02PM EDT | 79.00 | 5.50 | 5.60 | 5.75 | -0.33 | -5.66% | 3 | 80 | 81.74% |
| NET240816C00080000 | 2024-07-26 3:40PM EDT | 80.00 | 5.30 | 5.15 | 5.30 | -0.52 | -8.93% | 46 | 787 | 81.40% |
| NET240816C00081000 | 2024-07-26 11:11AM EDT | 81.00 | 4.85 | 4.00 | 5.30 | -0.54 | -10.02% | 12 | 319 | 79.05% |
| NET240816C00082000 | 2024-07-25 9:52AM EDT | 82.00 | 4.50 | 4.30 | 4.70 | +0.45 | +11.11% | 60 | 85 | 82.08% |
| NET240816C00082500 | 2024-07-26 3:02PM EDT | 82.50 | 4.30 | 4.15 | 4.30 | -0.60 | -12.24% | 31 | 1,207 | 80.76% |
| NET240816C00083000 | 2024-07-26 11:22AM EDT | 83.00 | 4.00 | 2.83 | 4.95 | -0.37 | -8.47% | 1 | 122 | 78.54% |
| NET240816C00084000 | 2024-07-26 10:43AM EDT | 84.00 | 3.90 | 3.65 | 3.80 | -0.25 | -6.02% | 30 | 42 | 80.79% |
| NET240816C00085000 | 2024-07-26 3:02PM EDT | 85.00 | 3.30 | 3.25 | 3.75 | -0.60 | -15.38% | 16 | 3,239 | 81.93% |
| NET240816C00086000 | 2024-07-26 2:03PM EDT | 86.00 | 3.25 | 2.80 | 3.15 | -0.32 | -8.96% | 4 | 7 | 78.47% |
| NET240816C00087000 | 2024-07-26 12:52PM EDT | 87.00 | 2.95 | 2.57 | 3.20 | -0.35 | -10.61% | 1 | 13 | 81.03% |
| NET240816C00088000 | 2024-07-26 10:57AM EDT | 88.00 | 2.52 | 2.51 | 2.66 | +0.38 | +17.76% | 2 | 7 | 80.22% |
| NET240816C00089000 | 2024-07-24 1:04PM EDT | 89.00 | 2.06 | 1.93 | 2.56 | 0.00 | - | 1 | 3 | 78.42% |
| NET240816C00090000 | 2024-07-26 12:57PM EDT | 90.00 | 2.15 | 1.87 | 2.33 | -0.09 | -4.02% | 75 | 2,454 | 79.44% |
| NET240816C00091000 | 2024-07-23 10:17AM EDT | 91.00 | 1.91 | 1.80 | 2.10 | -0.69 | -26.54% | 40 | 7 | 80.15% |
| NET240816C00092000 | 2024-07-24 11:36AM EDT | 92.00 | 1.85 | 1.69 | 1.85 | 0.00 | - | 25 | 40 | 80.13% |
| NET240816C00093000 | 2024-07-25 2:43PM EDT | 93.00 | 1.89 | 0.82 | 1.61 | 0.00 | - | - | - | 72.51% |
| NET240816C00094000 | 2024-07-26 10:59AM EDT | 94.00 | 1.46 | 1.37 | 1.48 | -0.17 | -10.43% | 1 | 9 | 79.49% |
| NET240816C00095000 | 2024-07-26 3:34PM EDT | 95.00 | 1.28 | 1.23 | 1.34 | -0.32 | -20.00% | 7 | 1,276 | 79.44% |
| NET240816C00100000 | 2024-07-26 2:48PM EDT | 100.00 | 0.81 | 0.58 | 0.81 | -0.19 | -19.00% | 541 | 1,311 | 77.49% |
| NET240816C00105000 | 2024-07-25 3:59PM EDT | 105.00 | 0.49 | 0.40 | 0.51 | -0.05 | -9.26% | 11 | 583 | 79.88% |
| NET240816C00110000 | 2024-07-25 3:59PM EDT | 110.00 | 0.35 | 0.30 | 0.34 | 0.00 | - | 14 | 544 | 83.11% |
| NET240816C00115000 | 2024-07-26 2:29PM EDT | 115.00 | 0.20 | 0.20 | 0.59 | -0.12 | -37.50% | 12 | 1,027 | 95.12% |
| NET240816C00120000 | 2024-07-24 1:45PM EDT | 120.00 | 0.10 | 0.07 | 0.74 | 0.00 | - | 2 | 364 | 103.52% |
| NET240816C00125000 | 2024-07-25 11:58AM EDT | 125.00 | 0.29 | 0.05 | 0.20 | 0.00 | - | 1 | 187 | 91.80% |
| NET240816C00130000 | 2024-07-16 12:01PM EDT | 130.00 | 0.15 | 0.04 | 0.64 | 0.00 | - | 59 | 559 | 114.55% |
| NET240816C00135000 | 2024-07-16 12:01PM EDT | 135.00 | 0.10 | 0.03 | 0.33 | 0.00 | - | 115 | 184 | 109.57% |
| NET240816C00140000 | 2024-06-25 10:35AM EDT | 140.00 | 0.17 | 0.01 | 1.31 | 0.00 | - | 1 | 52 | 143.70% |
| NET240816C00145000 | 2024-07-25 3:35PM EDT | 145.00 | 0.06 | 0.02 | 0.30 | 0.00 | - | 4 | 99 | 118.95% |
| NET240816C00150000 | 2024-07-22 3:57PM EDT | 150.00 | 0.03 | 0.01 | 1.00 | 0.00 | - | 3 | 689 | 148.83% |
| NET240816C00155000 | 2024-07-23 9:56AM EDT | 155.00 | 0.03 | 0.00 | 1.00 | 0.00 | - | 1 | 80 | 154.30% |
| NET240816C00160000 | 2024-06-25 1:26PM EDT | 160.00 | 0.01 | 0.01 | 1.28 | 0.00 | - | 1 | 29 | 167.09% |
| NET240816C00165000 | 2024-07-08 10:34AM EDT | 165.00 | 0.05 | 0.01 | 1.00 | 0.00 | - | 3 | 25 | 165.23% |
| NET240816C00170000 | 2024-07-25 9:48AM EDT | 170.00 | 0.01 | 0.00 | 0.71 | 0.00 | - | 10 | 46 | 160.84% |
Opzioni di venditaper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240816P00040000 | 2024-07-08 11:21AM EDT | 40.00 | 0.14 | 0.00 | 0.05 | 0.00 | - | 1 | 58 | 109.38% |
| NET240816P00045000 | 2024-07-09 1:49PM EDT | 45.00 | 0.05 | 0.02 | 0.41 | 0.00 | - | 20 | 72 | 123.63% |
| NET240816P00050000 | 2024-07-09 1:13PM EDT | 50.00 | 0.16 | 0.06 | 0.69 | 0.00 | - | 10 | 400 | 114.45% |
| NET240816P00055000 | 2024-07-26 12:13PM EDT | 55.00 | 0.27 | 0.15 | 0.37 | -0.02 | -6.90% | 11 | 451 | 86.82% |
| NET240816P00060000 | 2024-07-26 10:56AM EDT | 60.00 | 0.74 | 0.60 | 0.85 | -0.21 | -22.11% | 66 | 928 | 87.70% |
| NET240816P00065000 | 2024-07-26 3:08PM EDT | 65.00 | 1.36 | 1.29 | 1.38 | +0.06 | +4.62% | 13 | 541 | 82.23% |
| NET240816P00067500 | 2024-07-26 3:13PM EDT | 67.50 | 1.91 | 1.81 | 1.97 | -0.38 | -16.59% | 45 | 100 | 81.74% |
| NET240816P00068000 | 2024-07-25 2:43PM EDT | 68.00 | 1.89 | 1.93 | 2.22 | 0.00 | - | 40 | 43 | 82.72% |
| NET240816P00069000 | 2024-07-22 11:18AM EDT | 69.00 | 2.12 | 2.20 | 2.64 | 0.00 | - | - | 2 | 83.69% |
| NET240816P00070000 | 2024-07-26 2:27PM EDT | 70.00 | 2.55 | 2.49 | 2.74 | -0.15 | -5.56% | 9 | 1,092 | 81.69% |
| NET240816P00071000 | 2024-07-24 10:24AM EDT | 71.00 | 2.37 | 2.81 | 3.60 | 0.00 | - | 1 | 1 | 85.69% |
| NET240816P00072000 | 2024-07-24 10:04AM EDT | 72.00 | 2.73 | 3.15 | 3.30 | 0.00 | - | 1 | 16 | 80.32% |
| NET240816P00072500 | 2024-07-26 10:22AM EDT | 72.50 | 3.33 | 3.35 | 3.50 | +0.02 | +0.60% | 8 | 1,247 | 80.47% |
| NET240816P00073000 | 2024-07-25 12:30PM EDT | 73.00 | 3.41 | 3.50 | 3.70 | 0.00 | - | 3 | 1 | 80.15% |
| NET240816P00075000 | 2024-07-26 3:56PM EDT | 75.00 | 4.44 | 4.35 | 4.55 | +0.34 | +8.29% | 8 | 1,581 | 80.05% |
| NET240816P00076000 | 2024-07-26 1:52PM EDT | 76.00 | 4.93 | 4.05 | 5.00 | -1.17 | -19.18% | 1 | 17 | 74.63% |
| NET240816P00077000 | 2024-07-25 3:15PM EDT | 77.00 | 5.10 | 5.30 | 5.50 | 0.00 | - | 15 | 98 | 79.86% |
| NET240816P00077500 | 2024-07-26 11:20AM EDT | 77.50 | 5.89 | 5.55 | 5.75 | +0.49 | +9.07% | 24 | 772 | 79.74% |
| NET240816P00078000 | 2024-07-25 3:51PM EDT | 78.00 | 5.75 | 5.80 | 5.95 | -0.24 | -4.01% | 1 | 125 | 79.20% |
| NET240816P00079000 | 2024-07-25 10:23AM EDT | 79.00 | 7.65 | 6.35 | 6.50 | 0.00 | - | 4 | 97 | 79.20% |
| NET240816P00080000 | 2024-07-26 3:53PM EDT | 80.00 | 6.90 | 6.90 | 7.10 | -0.22 | -3.09% | 16 | 3,178 | 79.20% |
| NET240816P00081000 | 2024-07-24 2:38PM EDT | 81.00 | 8.43 | 7.45 | 7.85 | 0.00 | - | 66 | 115 | 79.86% |
| NET240816P00082000 | 2024-07-24 12:50PM EDT | 82.00 | 8.80 | 8.10 | 8.95 | 0.00 | - | 59 | 100 | 83.23% |
| NET240816P00082500 | 2024-07-26 10:59AM EDT | 82.50 | 8.55 | 7.45 | 9.65 | +0.15 | +1.79% | 6 | 626 | 79.20% |
| NET240816P00083000 | 2024-07-23 1:31PM EDT | 83.00 | 6.96 | 8.70 | 9.70 | 0.00 | - | - | 31 | 83.62% |
| NET240816P00084000 | 2024-07-26 1:04PM EDT | 84.00 | 9.48 | 9.40 | 9.60 | -0.57 | -5.67% | 3 | 45 | 78.49% |
| NET240816P00085000 | 2024-07-26 3:34PM EDT | 85.00 | 10.10 | 9.55 | 10.30 | -0.15 | -1.46% | 22 | 2,124 | 74.59% |
| NET240816P00086000 | 2024-07-23 12:58PM EDT | 86.00 | 8.70 | 9.85 | 11.30 | 0.00 | - | - | 3 | 73.46% |
| NET240816P00087000 | 2024-07-24 3:45PM EDT | 87.00 | 12.80 | 10.55 | 11.75 | 0.00 | - | 2 | 2 | 70.78% |
| NET240816P00090000 | 2024-07-24 2:13PM EDT | 90.00 | 14.70 | 12.20 | 14.65 | 0.00 | - | 18 | 381 | 68.82% |
| NET240816P00093000 | 2024-07-25 2:43PM EDT | 93.00 | 15.65 | 15.35 | 17.25 | 0.00 | - | 15 | 17 | 75.42% |
| NET240816P00095000 | 2024-07-25 12:02PM EDT | 95.00 | 18.43 | 17.00 | 18.30 | 0.00 | - | 1 | 1,854 | 66.21% |
| NET240816P00100000 | 2024-06-27 11:15AM EDT | 100.00 | 19.61 | 20.95 | 22.90 | 0.00 | - | 1 | 47 | 84.62% |
| NET240816P00105000 | 2024-07-12 10:22AM EDT | 105.00 | 22.90 | 26.10 | 29.00 | 0.00 | - | 5 | 15 | 85.45% |
| NET240816P00110000 | 2024-07-12 2:15PM EDT | 110.00 | 27.55 | 31.50 | 32.50 | 0.00 | - | 24 | 22 | 63.67% |
| NET240816P00115000 | 2024-03-28 2:05PM EDT | 115.00 | 23.85 | 29.35 | 30.15 | 0.00 | - | 1 | 39 | 0.00% |
| NET240816P00120000 | 2024-06-14 1:00PM EDT | 120.00 | 44.80 | 36.80 | 38.95 | 0.00 | - | 8 | 0 | 0.00% |
| NET240816P00125000 | 2024-04-19 12:33PM EDT | 125.00 | 41.43 | 48.85 | 50.40 | 0.00 | - | 20 | 0 | 175.00% |
| NET240816P00130000 | 2024-04-18 9:49AM EDT | 130.00 | 44.35 | 53.80 | 55.90 | 0.00 | - | 15 | 0 | 188.57% |
| NET240816P00135000 | 2024-04-05 10:59AM EDT | 135.00 | 40.52 | 59.00 | 62.80 | 0.00 | - | 1 | 1 | 217.43% |
| NET240816P00140000 | 2024-03-22 11:38AM EDT | 140.00 | 46.03 | 54.30 | 58.45 | 0.00 | - | 1 | 1 | 0.00% |
| NET240816P00145000 | 2024-03-21 2:27PM EDT | 145.00 | 48.67 | 59.05 | 63.25 | 0.00 | - | - | 1 | 0.00% |
| NET240816P00155000 | 2024-03-21 2:27PM EDT | 155.00 | 58.09 | 68.95 | 73.25 | 0.00 | - | - | 1 | 0.00% |
| NET240816P00165000 | 2024-03-14 9:40AM EDT | 165.00 | 69.00 | 69.65 | 73.10 | 0.00 | - | 1 | 0 | 0.00% |
| NET240816P00170000 | 2024-03-13 2:34PM EDT | 170.00 | 72.40 | 74.60 | 78.20 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.