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
59.120,21 -681,01 (-1,14%)
Cloudflare, Inc. (NET)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper19 dicembre 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NET251219C00022500 | 2024-04-25 3:45PM EDT | 22.50 | 66.80 | 66.05 | 70.50 | 0.00 | - | 1 | 34 | 90.75% |
| NET251219C00025000 | 2024-03-20 11:49AM EDT | 25.00 | 75.00 | 60.00 | 65.00 | 0.00 | - | 2 | 15 | 76.25% |
| NET251219C00030000 | 2024-04-09 10:05AM EDT | 30.00 | 69.84 | 60.25 | 64.50 | 0.00 | - | 3 | 27 | 84.94% |
| NET251219C00035000 | 2024-02-23 2:52PM EDT | 35.00 | 68.77 | 64.00 | 68.95 | 0.00 | - | 20 | 29 | 126.25% |
| NET251219C00040000 | 2024-02-14 1:33PM EDT | 40.00 | 69.70 | 57.45 | 59.15 | 0.00 | - | 1 | 313 | 95.30% |
| NET251219C00045000 | 2024-03-26 3:01PM EDT | 45.00 | 62.00 | 48.95 | 50.40 | 0.00 | - | 2 | 37 | 68.23% |
| NET251219C00050000 | 2024-04-22 12:35PM EDT | 50.00 | 43.16 | 46.85 | 47.85 | 0.00 | - | 1 | 56 | 71.01% |
| NET251219C00055000 | 2024-04-17 3:57PM EDT | 55.00 | 43.88 | 43.90 | 44.60 | 0.00 | - | 1 | 60 | 69.66% |
| NET251219C00060000 | 2024-04-17 3:22PM EDT | 60.00 | 41.20 | 40.30 | 42.20 | 0.00 | - | 1 | 181 | 68.22% |
| NET251219C00065000 | 2024-03-06 10:45AM EDT | 65.00 | 47.00 | 44.10 | 45.20 | 0.00 | - | 2 | 162 | 85.99% |
| NET251219C00070000 | 2024-04-23 12:48PM EDT | 70.00 | 35.70 | 34.75 | 35.85 | 0.00 | - | 3 | 133 | 64.51% |
| NET251219C00075000 | 2024-04-17 3:57PM EDT | 75.00 | 33.83 | 32.05 | 33.45 | 0.00 | - | 4 | 193 | 63.43% |
| NET251219C00080000 | 2024-04-17 1:20PM EDT | 80.00 | 31.37 | 30.10 | 31.45 | 0.00 | - | 1 | 161 | 63.50% |
| NET251219C00085000 | 2024-04-22 12:03PM EDT | 85.00 | 25.15 | 27.85 | 30.75 | 0.00 | - | 1 | 61 | 64.44% |
| NET251219C00090000 | 2024-04-22 12:00PM EDT | 90.00 | 23.45 | 25.70 | 27.15 | 0.00 | - | 1 | 130 | 61.67% |
| NET251219C00095000 | 2024-04-22 10:47AM EDT | 95.00 | 21.55 | 23.95 | 24.95 | 0.00 | - | 1 | 132 | 60.84% |
| NET251219C00100000 | 2024-04-22 10:47AM EDT | 100.00 | 19.94 | 22.15 | 23.05 | 0.00 | - | 1 | 84 | 60.06% |
| NET251219C00105000 | 2024-04-22 3:10PM EDT | 105.00 | 19.35 | 20.55 | 21.50 | 0.00 | - | 2 | 214 | 59.66% |
| NET251219C00110000 | 2024-04-11 2:10PM EDT | 110.00 | 24.95 | 19.05 | 20.90 | 0.00 | - | 4 | 50 | 60.22% |
| NET251219C00115000 | 2024-04-03 9:35AM EDT | 115.00 | 22.31 | 17.60 | 19.00 | 0.00 | - | 2 | 19 | 59.17% |
| NET251219C00120000 | 2024-03-20 3:51PM EDT | 120.00 | 23.20 | 13.65 | 15.00 | 0.00 | - | 1 | 10 | 52.82% |
| NET251219C00125000 | 2024-03-21 1:13PM EDT | 125.00 | 21.17 | 12.90 | 14.05 | 0.00 | - | 1 | 73 | 53.20% |
| NET251219C00130000 | 2024-04-22 1:39PM EDT | 130.00 | 12.89 | 14.55 | 14.90 | 0.00 | - | 2 | 5 | 58.15% |
| NET251219C00135000 | 2024-04-23 2:23PM EDT | 135.00 | 13.65 | 13.50 | 13.85 | 0.00 | - | 1 | 3 | 57.80% |
| NET251219C00140000 | 2024-04-22 2:47PM EDT | 140.00 | 11.37 | 11.60 | 12.95 | 0.00 | - | 1 | 3 | 56.48% |
| NET251219C00145000 | 2024-04-25 11:14AM EDT | 145.00 | 11.05 | 9.65 | 13.05 | 0.00 | - | 3 | 2 | 56.10% |
| NET251219C00150000 | 2024-04-25 2:21PM EDT | 150.00 | 10.71 | 9.90 | 11.20 | 0.00 | - | 2 | 9 | 55.87% |
| NET251219C00155000 | 2024-04-05 11:01AM EDT | 155.00 | 14.11 | 9.00 | 10.70 | 0.00 | - | 2 | 1 | 55.76% |
| NET251219C00160000 | 2024-04-24 2:05PM EDT | 160.00 | 9.50 | 8.70 | 10.15 | 0.00 | - | 1 | 63 | 56.20% |
| NET251219C00165000 | 2024-04-22 12:19PM EDT | 165.00 | 7.55 | 8.20 | 9.05 | 0.00 | - | 4 | 6 | 55.60% |
| NET251219C00170000 | 2024-04-25 10:28AM EDT | 170.00 | 7.85 | 7.45 | 9.75 | 0.00 | - | 1 | 17 | 56.89% |
Opzioni di venditaper19 dicembre 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NET251219P00022500 | 2024-03-18 9:35AM EDT | 22.50 | 0.90 | 0.36 | 1.10 | 0.00 | - | 15 | 155 | 64.70% |
| NET251219P00025000 | 2024-03-01 12:23PM EDT | 25.00 | 1.13 | 0.52 | 1.29 | 0.00 | - | 2 | 780 | 62.74% |
| NET251219P00030000 | 2024-04-02 12:35PM EDT | 30.00 | 1.47 | 0.95 | 1.94 | 0.00 | - | 4 | 106 | 60.62% |
| NET251219P00035000 | 2024-03-22 11:44AM EDT | 35.00 | 2.10 | 1.57 | 2.61 | 0.00 | - | 2 | 69 | 58.36% |
| NET251219P00040000 | 2024-03-26 11:42AM EDT | 40.00 | 2.63 | 3.00 | 3.20 | 0.00 | - | 4 | 99 | 57.73% |
| NET251219P00045000 | 2024-03-07 3:41PM EDT | 45.00 | 3.44 | 3.55 | 5.20 | 0.00 | - | 2 | 36 | 57.35% |
| NET251219P00050000 | 2024-04-25 12:23PM EDT | 50.00 | 5.45 | 5.20 | 5.40 | 0.00 | - | 2 | 149 | 54.47% |
| NET251219P00055000 | 2024-03-08 10:36AM EDT | 55.00 | 5.60 | 5.95 | 6.15 | 0.00 | - | 2 | 102 | 50.71% |
| NET251219P00060000 | 2024-04-22 1:17PM EDT | 60.00 | 8.80 | 8.15 | 8.90 | 0.00 | - | 1 | 115 | 52.79% |
| NET251219P00065000 | 2024-04-11 10:37AM EDT | 65.00 | 9.35 | 9.90 | 11.05 | 0.00 | - | 1 | 242 | 52.12% |
| NET251219P00070000 | 2024-04-22 3:23PM EDT | 70.00 | 12.59 | 12.00 | 12.40 | 0.00 | - | 1 | 136 | 50.31% |
| NET251219P00075000 | 2024-04-18 2:37PM EDT | 75.00 | 14.65 | 14.10 | 15.30 | 0.00 | - | 1 | 133 | 50.20% |
| NET251219P00080000 | 2024-03-07 3:00PM EDT | 80.00 | 13.31 | 14.75 | 15.10 | 0.00 | - | 24 | 30 | 44.40% |
| NET251219P00085000 | 2024-03-20 2:56PM EDT | 85.00 | 17.02 | 20.15 | 20.70 | 0.00 | - | 1 | 30 | 50.29% |
| NET251219P00090000 | 2024-04-08 3:22PM EDT | 90.00 | 20.35 | 21.70 | 22.20 | 0.00 | - | 1 | 7 | 47.21% |
| NET251219P00095000 | 2024-04-25 3:23PM EDT | 95.00 | 25.25 | 24.60 | 25.75 | 0.00 | - | 4 | 25 | 47.88% |
| NET251219P00100000 | 2024-02-09 11:13AM EDT | 100.00 | 20.70 | 24.75 | 25.45 | 0.00 | - | - | 2 | 39.64% |
| NET251219P00105000 | 2024-02-23 2:05PM EDT | 105.00 | 27.10 | 27.60 | 28.45 | 0.00 | - | 8 | 9 | 38.42% |
| NET251219P00165000 | 2024-04-19 11:04AM EDT | 165.00 | 81.20 | 77.05 | 79.60 | 0.00 | - | 22 | 22 | 37.78% |
© 2024 Yahoo. Tutti i diritti riservati.