Italia markets close in 4 hours 4 minutes

Cloudflare, Inc. (NET)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
84,69+0,59 (+0,70%)
Alla chiusura: 04:00PM EDT
85,00 +0,31 (+0,37%)
Preborsa: 07:23AM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper16 gennaio 2026
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NET260116C000300002024-04-18 11:40AM EDT30.0062.000.000.000.00-1200.00%
NET260116C000350002024-03-06 2:46PM EDT35.0067.5064.0068.500.00-166139.29%
NET260116C000400002024-04-17 3:55PM EDT40.0055.000.000.000.00-2470.00%
NET260116C000450002024-04-09 1:14PM EDT45.0059.750.000.000.00-6140.00%
NET260116C000500002024-04-22 11:49AM EDT50.0043.750.000.000.00-1850.00%
NET260116C000550002024-03-18 3:54PM EDT55.0050.7044.2045.150.00-16978.88%
NET260116C000600002024-04-22 9:30AM EDT60.0038.800.000.000.00-2840.00%
NET260116C000650002024-04-22 9:38AM EDT65.0035.460.000.000.00-37650.00%
NET260116C000700002024-04-15 3:59PM EDT70.0038.220.000.000.00-104840.00%
NET260116C000750002024-04-19 3:54PM EDT75.0030.350.000.000.00-1600.00%
NET260116C000800002024-04-22 3:57PM EDT80.0028.550.000.000.00-54200.00%
NET260116C000850002024-04-22 11:11AM EDT85.0025.730.000.000.00-21510.10%
NET260116C000900002024-04-22 9:30AM EDT90.0024.090.000.000.00-22531.56%
NET260116C000950002024-04-22 9:30AM EDT95.0023.170.000.000.00-31841.56%
NET260116C001000002024-04-22 1:39PM EDT100.0021.230.000.000.00-46393.13%
NET260116C001050002024-04-22 11:11AM EDT105.0019.290.000.000.00-2843.13%
NET260116C001100002024-04-22 2:52PM EDT110.0018.500.000.000.00-3973.13%
NET260116C001150002024-04-22 2:53PM EDT115.0017.050.000.000.00-31256.25%
NET260116C001200002024-04-22 3:30PM EDT120.0016.000.000.000.00-451966.25%
NET260116C001250002024-04-18 2:35PM EDT125.0015.650.000.000.00-404066.25%
NET260116C001300002024-04-22 2:54PM EDT130.0013.800.000.000.00-7216.25%
NET260116C001350002024-04-22 2:54PM EDT135.0012.700.000.000.00-7116.25%
NET260116C001400002024-04-22 1:34PM EDT140.0011.750.000.000.00-2766.25%
NET260116C001450002024-04-15 2:16PM EDT145.0014.150.000.000.00-156.25%
NET260116C001500002024-04-22 9:35AM EDT150.009.000.000.000.00-6206.25%
NET260116C001550002024-02-12 10:59AM EDT155.0020.0014.1516.150.00--169.52%
NET260116C001600002024-04-15 2:32PM EDT160.0011.550.000.000.00-17712.50%
NET260116C001650002024-04-10 10:08AM EDT165.0012.500.000.000.00--112.50%
NET260116C001700002024-04-22 2:55PM EDT170.007.800.000.000.00-1126112.50%
Opzioni di venditaper16 gennaio 2026
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NET260116P000300002024-04-02 12:35PM EDT30.001.520.000.000.00-44412.50%
NET260116P000350002024-04-12 1:34PM EDT35.002.220.000.000.00-23512.50%
NET260116P000400002024-04-22 2:56PM EDT40.003.250.000.000.00-25112.50%
NET260116P000450002024-04-05 12:19PM EDT45.003.850.000.000.00-36712.50%
NET260116P000500002024-04-22 11:03AM EDT50.005.950.000.000.00-2716.25%
NET260116P000550002024-04-18 3:45PM EDT55.007.210.000.000.00-5506.25%
NET260116P000600002024-04-22 2:18PM EDT60.008.900.000.000.00-142106.25%
NET260116P000650002024-04-18 3:50PM EDT65.0010.850.000.000.00-461193.13%
NET260116P000700002024-04-19 12:39PM EDT70.0013.250.000.000.00-456023.13%
NET260116P000750002024-04-22 9:30AM EDT75.0015.200.000.000.00-52791.56%
NET260116P000800002024-04-19 1:20PM EDT80.0018.000.000.000.00-414230.78%
NET260116P000850002024-04-19 12:41PM EDT85.0020.800.000.000.00-10450.00%
NET260116P000900002024-04-19 1:36PM EDT90.0023.350.000.000.00-163740.00%
NET260116P000950002024-04-11 11:59AM EDT95.0023.150.000.000.00-10460.00%
NET260116P001000002024-04-22 2:06PM EDT100.0029.500.000.000.00-130.00%
NET260116P001050002024-02-14 4:03PM EDT105.0025.9029.6031.100.00-1139.25%
NET260116P001100002024-03-05 11:20AM EDT110.0031.8931.9032.450.00-120233.43%
NET260116P001150002024-03-25 11:52AM EDT115.0035.100.000.000.00-130.00%
NET260116P001300002024-04-04 11:13AM EDT130.0045.010.000.000.00-110.00%
NET260116P001450002024-02-29 3:45PM EDT145.0054.7555.0056.950.00--20.00%
NET260116P001500002024-04-19 3:36PM EDT150.0068.850.000.000.00-20200.00%
NET260116P001550002024-04-19 11:24AM EDT155.0072.200.000.000.00-11110.00%
NET260116P001600002024-04-19 12:30PM EDT160.0077.700.000.000.00-14150.00%
NET260116P001650002024-04-19 10:37AM EDT165.0081.650.000.000.00-11160.00%
NET260116P001700002024-04-19 10:19AM EDT170.0085.850.000.000.00-22230.00%