Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
59.469,29 +784,89 (+1,34%)
Cloudflare, Inc. (NET)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240920C00040000 | 2024-02-21 3:56PM EDT | 40.00 | 56.01 | 56.50 | 59.20 | 0.00 | - | 4 | 6 | 189.09% |
| NET240920C00055000 | 2024-03-13 3:19PM EDT | 55.00 | 45.00 | 40.10 | 42.55 | 0.00 | - | 1 | 0 | 120.12% |
| NET240920C00060000 | 2024-04-22 1:55PM EDT | 60.00 | 28.60 | 30.00 | 32.85 | 0.00 | - | 5 | 13 | 70.18% |
| NET240920C00065000 | 2024-04-05 2:53PM EDT | 65.00 | 35.25 | 26.80 | 27.65 | 0.00 | - | 3 | 57 | 65.66% |
| NET240920C00070000 | 2024-04-23 3:50PM EDT | 70.00 | 23.65 | 23.55 | 25.90 | 0.00 | - | 1 | 21 | 70.63% |
| NET240920C00075000 | 2024-04-24 9:38AM EDT | 75.00 | 21.40 | 18.20 | 20.65 | 0.00 | - | 1 | 83 | 57.79% |
| NET240920C00080000 | 2024-04-26 10:56AM EDT | 80.00 | 18.05 | 17.45 | 18.25 | +0.70 | +4.03% | 2 | 64 | 64.01% |
| NET240920C00085000 | 2024-04-26 3:03PM EDT | 85.00 | 14.88 | 14.80 | 15.00 | -0.37 | -2.43% | 2 | 36 | 61.51% |
| NET240920C00090000 | 2024-04-25 10:07AM EDT | 90.00 | 10.95 | 12.45 | 12.65 | 0.00 | - | 1 | 139 | 60.57% |
| NET240920C00095000 | 2024-04-26 1:05PM EDT | 95.00 | 10.85 | 10.45 | 10.60 | +1.45 | +15.43% | 23 | 48 | 59.88% |
| NET240920C00100000 | 2024-04-26 12:32PM EDT | 100.00 | 8.95 | 8.70 | 8.85 | +1.20 | +15.48% | 10 | 135 | 59.27% |
| NET240920C00105000 | 2024-04-26 12:12PM EDT | 105.00 | 7.40 | 7.20 | 7.35 | +0.95 | +14.73% | 7 | 424 | 58.72% |
| NET240920C00110000 | 2024-04-26 12:14PM EDT | 110.00 | 6.15 | 5.95 | 6.05 | +0.85 | +16.04% | 8 | 91 | 58.22% |
| NET240920C00115000 | 2024-04-25 9:33AM EDT | 115.00 | 4.02 | 4.85 | 5.00 | 0.00 | - | 1 | 734 | 57.76% |
| NET240920C00120000 | 2024-04-26 3:10PM EDT | 120.00 | 4.04 | 4.00 | 4.15 | +0.54 | +15.43% | 4 | 24 | 57.63% |
| NET240920C00125000 | 2024-04-24 9:38AM EDT | 125.00 | 3.53 | 3.30 | 3.40 | 0.00 | - | 1 | 126 | 57.42% |
| NET240920C00130000 | 2024-04-25 12:13PM EDT | 130.00 | 2.89 | 2.71 | 2.82 | +0.49 | +20.42% | 1 | 55 | 57.35% |
| NET240920C00135000 | 2024-04-16 3:58PM EDT | 135.00 | 3.15 | 2.07 | 2.33 | 0.00 | - | 324 | 394 | 56.69% |
| NET240920C00140000 | 2024-04-26 3:58PM EDT | 140.00 | 1.93 | 1.81 | 1.93 | +0.19 | +10.92% | 2 | 60 | 57.17% |
| NET240920C00145000 | 2024-04-22 9:43AM EDT | 145.00 | 1.25 | 1.55 | 1.61 | 0.00 | - | 1 | 14 | 57.50% |
| NET240920C00150000 | 2024-04-26 11:06AM EDT | 150.00 | 1.45 | 1.18 | 1.36 | +0.40 | +38.10% | 1 | 24 | 57.12% |
| NET240920C00155000 | 2024-04-04 3:14PM EDT | 155.00 | 2.05 | 0.90 | 1.16 | 0.00 | - | 2 | 27 | 56.91% |
| NET240920C00160000 | 2024-04-26 11:40AM EDT | 160.00 | 1.02 | 0.93 | 0.97 | +0.17 | +20.00% | 10 | 33 | 58.23% |
| NET240920C00165000 | 2024-02-15 4:22PM EDT | 165.00 | 3.29 | 1.59 | 1.64 | 0.00 | - | 53 | 53 | 67.85% |
| NET240920C00170000 | 2024-04-22 10:57AM EDT | 170.00 | 0.58 | 0.67 | 0.72 | 0.00 | - | 1 | 627 | 58.86% |
Opzioni di venditaper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240920P00040000 | 2024-03-28 3:28PM EDT | 40.00 | 0.30 | 0.11 | 0.52 | 0.00 | - | 1 | 22 | 67.48% |
| NET240920P00045000 | 2024-04-15 3:09PM EDT | 45.00 | 0.57 | 0.00 | 0.75 | 0.00 | - | 1 | 18 | 60.30% |
| NET240920P00050000 | 2024-04-16 1:53PM EDT | 50.00 | 1.00 | 0.64 | 1.01 | 0.00 | - | 20 | 26 | 61.45% |
| NET240920P00055000 | 2024-04-26 10:06AM EDT | 55.00 | 1.35 | 1.30 | 1.36 | -0.05 | -3.57% | 2 | 306 | 59.74% |
| NET240920P00060000 | 2024-04-23 10:32AM EDT | 60.00 | 2.00 | 1.85 | 2.07 | 0.00 | - | 20 | 2,212 | 57.45% |
| NET240920P00065000 | 2024-04-26 12:07PM EDT | 65.00 | 3.00 | 2.97 | 3.05 | -0.60 | -16.67% | 1 | 54 | 56.93% |
| NET240920P00070000 | 2024-04-25 1:04PM EDT | 70.00 | 4.47 | 4.20 | 4.35 | 0.00 | - | 1 | 54 | 55.80% |
| NET240920P00075000 | 2024-04-19 12:12PM EDT | 75.00 | 6.90 | 5.85 | 5.95 | 0.00 | - | 1 | 80 | 54.99% |
| NET240920P00080000 | 2024-04-25 9:41AM EDT | 80.00 | 8.75 | 7.80 | 7.95 | 0.00 | - | 11 | 918 | 54.27% |
| NET240920P00085000 | 2024-04-26 12:25PM EDT | 85.00 | 10.05 | 10.10 | 10.25 | -1.00 | -9.05% | 17 | 781 | 53.50% |
| NET240920P00090000 | 2024-04-26 3:40PM EDT | 90.00 | 12.98 | 12.70 | 12.85 | -0.82 | -5.94% | 9 | 75 | 52.59% |
| NET240920P00095000 | 2024-04-26 10:14AM EDT | 95.00 | 15.40 | 15.65 | 15.80 | -0.40 | -2.53% | 5 | 70 | 51.83% |
| NET240920P00100000 | 2024-04-24 9:41AM EDT | 100.00 | 18.00 | 18.80 | 19.05 | 0.00 | - | 1 | 155 | 50.84% |
| NET240920P00105000 | 2024-04-25 1:57PM EDT | 105.00 | 22.80 | 22.30 | 22.60 | 0.00 | - | 1 | 235 | 50.07% |
| NET240920P00110000 | 2024-04-12 3:42PM EDT | 110.00 | 23.35 | 25.95 | 26.40 | 0.00 | - | 20 | 57 | 50.20% |
| NET240920P00115000 | 2024-02-13 1:53PM EDT | 115.00 | 23.30 | 26.00 | 27.15 | 0.00 | - | 18 | 45 | 22.46% |
| NET240920P00120000 | 2024-02-13 1:01PM EDT | 120.00 | 26.55 | 29.75 | 31.60 | 0.00 | - | 2 | 26 | 0.00% |
| NET240920P00125000 | 2024-04-19 10:19AM EDT | 125.00 | 41.10 | 38.10 | 39.35 | 0.00 | - | 3 | 25 | 51.05% |
| NET240920P00130000 | 2024-04-19 11:01AM EDT | 130.00 | 45.60 | 42.60 | 45.35 | 0.00 | - | 11 | 17 | 51.83% |
| NET240920P00135000 | 2024-04-03 2:45PM EDT | 135.00 | 42.01 | 47.35 | 49.95 | 0.00 | - | 1 | 1 | 52.44% |
| NET240920P00140000 | 2024-03-22 11:38AM EDT | 140.00 | 46.31 | 55.00 | 58.20 | 0.00 | - | 1 | 1 | 75.74% |
| NET240920P00145000 | 2024-03-28 12:42PM EDT | 145.00 | 49.09 | 56.85 | 58.80 | 0.00 | - | 1 | 1 | 59.58% |
| NET240920P00150000 | 2024-02-22 11:10AM EDT | 150.00 | 52.20 | 53.45 | 54.90 | 0.00 | - | 2 | 2 | 0.00% |
| NET240920P00160000 | 2024-03-19 9:59AM EDT | 160.00 | 67.30 | 71.85 | 75.80 | 0.00 | - | 1 | 1 | 67.63% |
© 2024 Yahoo. Tutti i diritti riservati.