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
59.327,88 -280,36 (-0,47%)
Cloudflare, Inc. (NET)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper15 novembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NET241115C00055000 | 2024-04-17 3:33PM EDT | 55.00 | 37.10 | 35.60 | 37.95 | 0.00 | - | - | 1 | 71.62% |
| NET241115C00060000 | 2024-04-18 2:13PM EDT | 60.00 | 31.70 | 31.35 | 33.65 | 0.00 | - | - | 1 | 66.81% |
| NET241115C00065000 | 2024-04-12 12:40PM EDT | 65.00 | 34.70 | 28.85 | 30.20 | 0.00 | - | 1 | 5 | 68.87% |
| NET241115C00070000 | 2024-04-04 3:33PM EDT | 70.00 | 31.30 | 24.90 | 26.10 | 0.00 | - | 5 | 4 | 63.90% |
| NET241115C00075000 | 2024-04-22 1:55PM EDT | 75.00 | 20.60 | 22.35 | 23.00 | 0.00 | - | 6 | 8 | 63.97% |
| NET241115C00080000 | 2024-04-04 2:56PM EDT | 80.00 | 25.35 | 19.50 | 20.25 | 0.00 | - | 4 | 7 | 62.95% |
| NET241115C00085000 | 2024-04-26 9:58AM EDT | 85.00 | 17.65 | 16.60 | 17.75 | +0.40 | +2.32% | 2 | 81 | 61.38% |
| NET241115C00090000 | 2024-04-26 10:43AM EDT | 90.00 | 15.65 | 14.65 | 15.45 | +0.05 | +0.32% | 31 | 78 | 61.19% |
| NET241115C00095000 | 2024-04-26 3:30PM EDT | 95.00 | 13.15 | 13.25 | 13.45 | +0.60 | +4.78% | 1 | 8 | 61.73% |
| NET241115C00100000 | 2024-04-26 11:03AM EDT | 100.00 | 12.20 | 11.05 | 11.65 | +1.26 | +11.52% | 2 | 32 | 60.30% |
| NET241115C00105000 | 2024-04-19 2:34PM EDT | 105.00 | 8.20 | 9.65 | 10.10 | 0.00 | - | 1 | 52 | 60.14% |
| NET241115C00110000 | 2024-04-26 10:45AM EDT | 110.00 | 8.90 | 8.55 | 8.70 | +1.15 | +14.84% | 1 | 526 | 60.17% |
| NET241115C00115000 | 2024-04-22 10:08AM EDT | 115.00 | 6.00 | 7.35 | 7.50 | 0.00 | - | 1 | 70 | 59.75% |
| NET241115C00120000 | 2024-04-25 12:59PM EDT | 120.00 | 5.96 | 6.35 | 6.50 | 0.00 | - | 2 | 119 | 59.58% |
| NET241115C00125000 | 2024-04-25 9:47AM EDT | 125.00 | 4.70 | 5.45 | 5.55 | 0.00 | - | 1 | 97 | 59.17% |
| NET241115C00130000 | 2024-04-26 9:45AM EDT | 130.00 | 4.70 | 4.70 | 4.80 | -0.05 | -1.05% | 71 | 8 | 59.03% |
| NET241115C00135000 | 2024-04-15 10:08AM EDT | 135.00 | 5.90 | 4.05 | 4.15 | 0.00 | - | 10 | 17 | 58.90% |
| NET241115C00140000 | 2024-04-19 9:47AM EDT | 140.00 | 3.45 | 3.50 | 3.60 | 0.00 | - | 2 | 204 | 58.85% |
| NET241115C00145000 | 2024-04-02 10:48AM EDT | 145.00 | 4.60 | 3.00 | 3.10 | 0.00 | - | 10 | 10 | 58.66% |
Opzioni di venditaper15 novembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NET241115P00050000 | 2024-04-26 3:49PM EDT | 50.00 | 1.53 | 1.45 | 1.53 | -0.09 | -5.56% | 4 | 445 | 60.79% |
| NET241115P00055000 | 2024-04-26 1:41PM EDT | 55.00 | 2.19 | 2.18 | 2.24 | +0.05 | +2.34% | 1 | 18 | 59.23% |
| NET241115P00060000 | 2024-04-22 2:12PM EDT | 60.00 | 3.50 | 3.10 | 3.20 | 0.00 | - | 17 | 197 | 57.84% |
| NET241115P00065000 | 2024-04-26 2:07PM EDT | 65.00 | 4.40 | 4.30 | 4.45 | +0.20 | +4.76% | 15 | 305 | 56.79% |
| NET241115P00070000 | 2024-04-26 12:03PM EDT | 70.00 | 5.85 | 5.85 | 5.95 | -0.10 | -1.68% | 7 | 236 | 55.93% |
| NET241115P00075000 | 2024-04-26 10:51AM EDT | 75.00 | 7.60 | 7.65 | 7.75 | -0.85 | -10.06% | 3 | 21 | 55.07% |
| NET241115P00080000 | 2024-04-26 3:08PM EDT | 80.00 | 9.75 | 9.75 | 9.90 | -0.93 | -8.71% | 60 | 314 | 54.38% |
| NET241115P00085000 | 2024-04-11 10:04AM EDT | 85.00 | 10.40 | 12.15 | 12.50 | 0.00 | - | 2 | 6 | 54.04% |
| NET241115P00090000 | 2024-04-26 3:31PM EDT | 90.00 | 14.95 | 14.80 | 14.95 | +0.55 | +3.82% | 10 | 24 | 52.81% |
| NET241115P00095000 | 2024-04-18 12:47PM EDT | 95.00 | 18.20 | 17.65 | 18.55 | 0.00 | - | 2 | 11 | 53.17% |
| NET241115P00100000 | 2024-04-22 11:53AM EDT | 100.00 | 23.45 | 20.80 | 21.75 | 0.00 | - | 1 | 108 | 52.38% |
| NET241115P00105000 | 2024-04-18 2:35PM EDT | 105.00 | 25.55 | 24.10 | 25.00 | 0.00 | - | 3 | 97 | 51.07% |
| NET241115P00110000 | 2024-04-03 12:25PM EDT | 110.00 | 24.25 | 27.10 | 28.50 | 0.00 | - | 12 | 48 | 51.64% |
| NET241115P00115000 | 2024-04-17 3:07PM EDT | 115.00 | 31.90 | 31.20 | 33.60 | 0.00 | - | 5 | 6 | 51.27% |
| NET241115P00120000 | 2024-04-17 3:07PM EDT | 120.00 | 35.85 | 35.55 | 36.45 | 0.00 | - | 4 | 5 | 50.84% |
| NET241115P00125000 | 2024-04-04 12:31PM EDT | 125.00 | 34.13 | 38.75 | 40.80 | 0.00 | - | 1 | 6 | 51.20% |
| NET241115P00130000 | 2024-03-28 12:42PM EDT | 130.00 | 37.74 | 43.00 | 45.70 | 0.00 | - | 1 | 7 | 53.91% |
| NET241115P00135000 | 2024-03-20 10:08AM EDT | 135.00 | 43.59 | 51.85 | 52.75 | 0.00 | - | - | 1 | 64.86% |
© 2024 Yahoo. Tutti i diritti riservati.