Italia markets closed
FTSE MIB
33.812,44 +41,37 (+0,12%) Dow Jones
40.589,34 +654,27 (+1,64%) Nasdaq
17.357,88 +176,16 (+1,03%) Nikkei 225
37.667,41 -202,10 (-0,53%) Petrolio
76,44 -1,84 (-2,35%) Bitcoin EUR
62.623,00 +963,82 (+1,56%)
Cloudflare, Inc. (NET)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NET260116C00030000 | 2024-07-23 3:31PM EDT | 30.00 | 54.25 | 49.15 | 53.50 | 0.00 | - | 5 | 33 | 76.10% |
| NET260116C00035000 | 2024-07-25 2:12PM EDT | 35.00 | 48.40 | 46.90 | 47.65 | 0.00 | - | 4 | 67 | 72.08% |
| NET260116C00040000 | 2024-07-25 2:13PM EDT | 40.00 | 44.65 | 42.15 | 43.90 | 0.00 | - | 11 | 70 | 66.70% |
| NET260116C00045000 | 2024-07-25 2:11PM EDT | 45.00 | 40.85 | 39.65 | 41.05 | 0.00 | - | 2 | 26 | 69.07% |
| NET260116C00050000 | 2024-07-26 10:47AM EDT | 50.00 | 36.06 | 36.25 | 37.70 | -1.39 | -3.71% | 1 | 99 | 66.85% |
| NET260116C00055000 | 2024-07-26 12:05PM EDT | 55.00 | 33.70 | 33.10 | 33.50 | -0.60 | -1.75% | 1 | 71 | 63.06% |
| NET260116C00060000 | 2024-07-17 12:44PM EDT | 60.00 | 30.52 | 29.85 | 31.50 | -0.08 | -0.26% | 1 | 111 | 62.74% |
| NET260116C00065000 | 2024-07-26 11:27AM EDT | 65.00 | 27.51 | 26.50 | 28.80 | -0.99 | -3.47% | 2 | 796 | 60.49% |
| NET260116C00070000 | 2024-07-25 2:15PM EDT | 70.00 | 26.25 | 23.95 | 27.30 | 0.00 | - | 1 | 538 | 60.91% |
| NET260116C00075000 | 2024-07-26 2:48PM EDT | 75.00 | 22.90 | 21.60 | 23.95 | +1.32 | +6.12% | 20 | 133 | 58.36% |
| NET260116C00080000 | 2024-07-26 2:05PM EDT | 80.00 | 20.91 | 20.45 | 23.00 | -0.24 | -1.13% | 12 | 505 | 60.53% |
| NET260116C00085000 | 2024-07-18 11:22AM EDT | 85.00 | 18.83 | 18.50 | 19.80 | -0.25 | -1.31% | 2 | 179 | 58.00% |
| NET260116C00090000 | 2024-07-26 2:57PM EDT | 90.00 | 16.95 | 16.70 | 17.85 | -0.80 | -4.51% | 21 | 356 | 57.05% |
| NET260116C00095000 | 2024-07-25 2:35PM EDT | 95.00 | 16.15 | 14.10 | 15.45 | 0.00 | - | 10 | 523 | 54.10% |
| NET260116C00100000 | 2024-07-25 2:18PM EDT | 100.00 | 14.35 | 12.65 | 14.90 | 0.00 | - | 6 | 1,085 | 54.80% |
| NET260116C00105000 | 2024-07-25 11:41AM EDT | 105.00 | 12.90 | 12.25 | 13.30 | 0.00 | - | 7 | 537 | 55.18% |
| NET260116C00110000 | 2024-07-25 3:36PM EDT | 110.00 | 11.64 | 10.10 | 12.35 | 0.00 | - | 10 | 497 | 53.82% |
| NET260116C00115000 | 2024-07-23 10:43AM EDT | 115.00 | 11.80 | 9.60 | 11.35 | 0.00 | - | 1 | 147 | 54.33% |
| NET260116C00120000 | 2024-07-24 10:56AM EDT | 120.00 | 9.55 | 7.90 | 9.50 | 0.00 | - | 46 | 247 | 51.76% |
| NET260116C00125000 | 2024-07-17 10:54AM EDT | 125.00 | 9.10 | 6.65 | 8.50 | 0.00 | - | 1 | 401 | 50.68% |
| NET260116C00130000 | 2024-07-25 1:32PM EDT | 130.00 | 7.65 | 6.30 | 7.65 | 0.00 | - | 2 | 205 | 50.91% |
| NET260116C00135000 | 2024-07-24 11:17AM EDT | 135.00 | 6.95 | 6.15 | 7.15 | 0.00 | - | 5 | 20 | 51.79% |
| NET260116C00140000 | 2024-07-24 3:08PM EDT | 140.00 | 5.88 | 4.95 | 6.45 | 0.00 | - | 2 | 78 | 50.55% |
| NET260116C00145000 | 2024-07-24 10:41AM EDT | 145.00 | 5.85 | 5.30 | 5.85 | 0.00 | - | 3 | 16 | 51.78% |
| NET260116C00150000 | 2024-07-25 2:35PM EDT | 150.00 | 5.45 | 4.90 | 5.25 | 0.00 | - | 10 | 31 | 51.65% |
| NET260116C00155000 | 2024-07-19 2:05PM EDT | 155.00 | 4.97 | 4.40 | 5.80 | 0.00 | - | 4 | 48 | 53.22% |
| NET260116C00160000 | 2024-07-23 9:30AM EDT | 160.00 | 4.61 | 3.45 | 5.40 | 0.00 | - | 24 | 87 | 52.21% |
| NET260116C00165000 | 2024-07-15 2:43PM EDT | 165.00 | 4.95 | 3.65 | 4.00 | 0.00 | - | 1 | 61 | 51.25% |
| NET260116C00170000 | 2024-07-26 10:27AM EDT | 170.00 | 3.55 | 3.30 | 3.80 | -0.10 | -2.74% | 12 | 468 | 51.39% |
Opzioni di venditaper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NET260116P00030000 | 2024-07-26 9:45AM EDT | 30.00 | 1.16 | 0.80 | 1.52 | +0.16 | +16.00% | 6 | 69 | 56.18% |
| NET260116P00035000 | 2024-07-26 2:11PM EDT | 35.00 | 1.82 | 1.74 | 2.05 | +0.25 | +15.92% | 84 | 593 | 55.08% |
| NET260116P00040000 | 2024-07-23 11:43AM EDT | 40.00 | 2.28 | 2.62 | 2.86 | 0.00 | - | 20 | 104 | 53.30% |
| NET260116P00045000 | 2024-07-22 10:02AM EDT | 45.00 | 3.82 | 3.65 | 3.90 | 0.00 | - | 2 | 206 | 51.65% |
| NET260116P00050000 | 2024-07-15 3:54PM EDT | 50.00 | 4.55 | 4.95 | 5.35 | 0.00 | - | 38 | 609 | 50.72% |
| NET260116P00055000 | 2024-07-25 3:48PM EDT | 55.00 | 6.66 | 6.45 | 6.75 | 0.00 | - | 22 | 168 | 49.78% |
| NET260116P00060000 | 2024-07-26 12:00PM EDT | 60.00 | 8.50 | 8.25 | 8.55 | -0.50 | -5.56% | 1 | 206 | 48.75% |
| NET260116P00065000 | 2024-07-23 11:33AM EDT | 65.00 | 9.15 | 10.25 | 11.55 | 0.00 | - | 1 | 106 | 50.84% |
| NET260116P00070000 | 2024-07-24 2:24PM EDT | 70.00 | 13.09 | 12.50 | 13.50 | 0.00 | - | 2 | 1,362 | 48.78% |
| NET260116P00075000 | 2024-07-11 10:07AM EDT | 75.00 | 13.30 | 14.95 | 17.00 | 0.00 | - | 1 | 271 | 50.65% |
| NET260116P00080000 | 2024-07-23 11:11AM EDT | 80.00 | 16.10 | 17.60 | 18.25 | 0.00 | - | 7 | 776 | 45.65% |
| NET260116P00085000 | 2024-07-23 11:15AM EDT | 85.00 | 18.70 | 19.40 | 21.15 | 0.00 | - | 5 | 362 | 44.77% |
| NET260116P00090000 | 2024-07-23 11:31AM EDT | 90.00 | 21.50 | 23.55 | 24.75 | 0.00 | - | 1 | 379 | 45.24% |
| NET260116P00095000 | 2024-07-25 2:29PM EDT | 95.00 | 26.53 | 26.75 | 28.05 | 0.00 | - | 10 | 439 | 44.44% |
| NET260116P00100000 | 2024-04-22 2:06PM EDT | 100.00 | 29.50 | 30.85 | 32.15 | 0.00 | - | 1 | 3 | 45.36% |
| NET260116P00105000 | 2024-02-14 4:03PM EDT | 105.00 | 25.90 | 29.60 | 31.10 | 0.00 | - | 1 | 1 | 31.07% |
| NET260116P00110000 | 2024-03-05 11:20AM EDT | 110.00 | 31.89 | 31.90 | 32.45 | 0.00 | - | 1 | 202 | 18.15% |
| NET260116P00115000 | 2024-07-25 10:09AM EDT | 115.00 | 43.50 | 40.25 | 41.90 | 0.00 | - | 1 | 14 | 38.46% |
| NET260116P00120000 | 2024-07-18 11:12AM EDT | 120.00 | 44.75 | 44.30 | 46.20 | 0.00 | - | 1 | 5 | 38.36% |
| NET260116P00130000 | 2024-04-04 11:13AM EDT | 130.00 | 45.01 | 56.90 | 57.85 | 0.00 | - | 1 | 1 | 47.69% |
| NET260116P00140000 | 2024-07-11 10:38AM EDT | 140.00 | 58.33 | 62.50 | 63.90 | 0.00 | - | 1 | 2 | 36.39% |
| NET260116P00145000 | 2024-02-29 3:45PM EDT | 145.00 | 54.75 | 55.00 | 56.95 | 0.00 | - | - | 2 | 0.00% |
| NET260116P00150000 | 2024-04-19 3:36PM EDT | 150.00 | 68.85 | 72.55 | 77.45 | 0.00 | - | 20 | 0 | 53.20% |
| NET260116P00155000 | 2024-07-15 10:59AM EDT | 155.00 | 71.60 | 76.30 | 78.10 | 0.00 | - | 11 | 11 | 35.99% |
| NET260116P00160000 | 2024-04-19 12:30PM EDT | 160.00 | 77.70 | 82.50 | 87.50 | 0.00 | - | 14 | 0 | 56.29% |
| NET260116P00165000 | 2024-04-19 10:37AM EDT | 165.00 | 81.65 | 87.50 | 92.40 | 0.00 | - | 11 | 0 | 57.32% |
| NET260116P00170000 | 2024-04-19 10:19AM EDT | 170.00 | 85.85 | 92.50 | 97.50 | 0.00 | - | 22 | 0 | 58.97% |
© 2024 Yahoo. Tutti i diritti riservati.