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
58.737,07 -832,95 (-1,40%)
Cloudflare, Inc. (NET)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper20 giugno 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NET250620C00050000 | 2024-04-02 9:30AM EDT | 50.00 | 49.60 | 43.95 | 46.55 | 0.00 | - | - | 1 | 74.93% |
| NET250620C00055000 | 2024-04-12 9:37AM EDT | 55.00 | 47.50 | 40.85 | 42.85 | 0.00 | - | 1 | 13 | 73.10% |
| NET250620C00060000 | 2024-04-02 11:35AM EDT | 60.00 | 37.38 | 36.75 | 38.05 | -4.72 | -11.21% | 1 | 2 | 66.61% |
| NET250620C00065000 | 2024-04-18 12:36PM EDT | 65.00 | 34.70 | 34.40 | 34.90 | 0.00 | - | 2 | 3 | 66.58% |
| NET250620C00070000 | 2024-04-10 12:15PM EDT | 70.00 | 38.00 | 31.05 | 33.60 | 0.00 | - | 3 | 4 | 67.26% |
| NET250620C00075000 | 2024-04-19 3:46PM EDT | 75.00 | 25.35 | 26.55 | 29.20 | 0.00 | - | 1 | 11 | 60.58% |
| NET250620C00080000 | 2024-04-22 1:45PM EDT | 80.00 | 24.00 | 26.25 | 26.75 | 0.00 | - | 3 | 4 | 63.16% |
| NET250620C00085000 | 2024-04-03 11:03AM EDT | 85.00 | 30.06 | 24.05 | 24.35 | 0.00 | - | 10 | 11 | 62.36% |
| NET250620C00090000 | 2024-04-24 9:44AM EDT | 90.00 | 22.75 | 20.65 | 22.25 | 0.00 | - | 1 | 38 | 59.90% |
| NET250620C00095000 | 2024-04-19 12:22PM EDT | 95.00 | 20.20 | 19.75 | 20.25 | +2.30 | +12.85% | 1 | 20 | 60.64% |
| NET250620C00100000 | 2024-04-26 10:31AM EDT | 100.00 | 18.50 | 16.30 | 18.80 | +0.10 | +0.54% | 1 | 25 | 58.30% |
| NET250620C00105000 | 2024-04-23 12:40PM EDT | 105.00 | 16.71 | 16.35 | 16.75 | +0.21 | +1.27% | 1 | 17 | 59.49% |
| NET250620C00110000 | 2024-04-19 3:42PM EDT | 110.00 | 12.70 | 15.00 | 15.30 | 0.00 | - | 1 | 3 | 59.27% |
| NET250620C00115000 | 2024-04-19 11:11AM EDT | 115.00 | 12.65 | 13.60 | 13.90 | 0.00 | - | 1 | 1 | 58.75% |
| NET250620C00120000 | 2024-04-25 2:16PM EDT | 120.00 | 11.94 | 12.40 | 12.60 | 0.00 | - | 2 | 39 | 58.34% |
| NET250620C00125000 | 2024-04-25 2:21PM EDT | 125.00 | 11.06 | 10.65 | 11.85 | 0.00 | - | 3 | 69 | 57.65% |
| NET250620C00130000 | 2024-04-22 2:52PM EDT | 130.00 | 9.05 | 10.25 | 10.45 | 0.00 | - | 1 | 145 | 57.68% |
| NET250620C00135000 | 2024-04-22 2:41PM EDT | 135.00 | 8.29 | 8.35 | 9.50 | 0.00 | - | 1 | 4 | 55.97% |
| NET250620C00140000 | 2024-04-24 12:24PM EDT | 140.00 | 8.45 | 7.55 | 8.70 | 0.00 | - | 6 | 67 | 55.80% |
| NET250620C00145000 | 2024-04-22 9:48AM EDT | 145.00 | 6.50 | 7.70 | 8.75 | 0.00 | - | 9 | 84 | 58.14% |
| NET250620C00150000 | 2024-04-23 3:26PM EDT | 150.00 | 7.11 | 7.00 | 7.30 | 0.00 | - | 2 | 29 | 56.78% |
Opzioni di venditaper20 giugno 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NET250620P00050000 | 2024-04-23 1:07PM EDT | 50.00 | 3.55 | 3.60 | 3.75 | 0.00 | - | 1 | 33 | 56.41% |
| NET250620P00055000 | 2024-04-23 10:51AM EDT | 55.00 | 4.75 | 4.75 | 5.90 | 0.00 | - | 2 | 25 | 57.34% |
| NET250620P00060000 | 2024-04-22 11:46AM EDT | 60.00 | 6.85 | 6.15 | 6.35 | 0.00 | - | 94 | 293 | 53.93% |
| NET250620P00065000 | 2024-04-24 11:21AM EDT | 65.00 | 7.75 | 7.75 | 9.05 | 0.00 | - | 1 | 118 | 54.83% |
| NET250620P00070000 | 2024-04-23 10:06AM EDT | 70.00 | 9.40 | 9.15 | 10.60 | 0.00 | - | 1 | 45 | 52.44% |
| NET250620P00075000 | 2024-04-19 2:28PM EDT | 75.00 | 12.80 | 11.45 | 12.90 | 0.00 | - | 34 | 91 | 52.22% |
| NET250620P00080000 | 2024-04-24 12:05PM EDT | 80.00 | 14.10 | 13.90 | 15.15 | 0.00 | - | 1 | 70 | 51.47% |
| NET250620P00085000 | 2024-04-22 10:30AM EDT | 85.00 | 17.95 | 16.10 | 17.55 | 0.00 | - | 1 | 12 | 50.02% |
| NET250620P00090000 | 2024-04-19 11:01AM EDT | 90.00 | 20.20 | 19.05 | 20.20 | 0.00 | - | 3 | 457 | 51.03% |
| NET250620P00095000 | 2024-03-21 2:25PM EDT | 95.00 | 19.20 | 23.50 | 23.85 | 0.00 | - | 12 | 22 | 51.74% |
| NET250620P00100000 | 2024-04-26 11:34AM EDT | 100.00 | 24.85 | 25.00 | 26.15 | -2.30 | -8.47% | 2 | 11 | 49.31% |
| NET250620P00105000 | 2024-04-26 11:49AM EDT | 105.00 | 28.10 | 27.60 | 29.35 | +0.30 | +1.08% | 3 | 5 | 48.39% |
| NET250620P00110000 | 2024-04-26 11:13AM EDT | 110.00 | 31.45 | 31.60 | 32.75 | +1.40 | +4.66% | 1 | 3 | 47.57% |
| NET250620P00115000 | 2024-04-12 1:35PM EDT | 115.00 | 33.45 | 35.05 | 38.00 | 0.00 | - | 9 | 9 | 51.41% |
| NET250620P00120000 | 2024-03-25 9:43AM EDT | 120.00 | 35.50 | 0.00 | 0.00 | 0.00 | - | 8 | 8 | 0.00% |
| NET250620P00130000 | 2024-04-12 2:29PM EDT | 130.00 | 44.10 | 46.60 | 47.80 | 0.00 | - | 50 | 185 | 44.40% |
| NET250620P00150000 | 2024-04-12 12:40PM EDT | 150.00 | 60.10 | 63.75 | 65.10 | 0.00 | - | 1 | 1 | 42.71% |
© 2024 Yahoo. Tutti i diritti riservati.