Italia markets closed

Cloudflare, Inc. (NET)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
43,44+0,19 (+0,44%)
Al 03:44PM EST. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper9 dicembre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NET221209C000310002022-12-02 1:44PM EST31.0017.6012.4012.800.00-11199.22%
NET221209C000355002022-12-02 11:14AM EST35.5012.957.958.300.00-11135.55%
NET221209C000365002022-12-06 11:03AM EST36.505.006.957.25-4.35-46.52%27116.80%
NET221209C000370002022-11-30 11:13AM EST37.009.056.506.800.00--5117.19%
NET221209C000380002022-12-05 10:51AM EST38.007.705.505.800.00-210102.15%
NET221209C000385002022-11-29 2:29PM EST38.506.955.105.250.00--197.66%
NET221209C000390002022-12-06 9:33AM EST39.004.004.704.95-0.50-11.11%113105.27%
NET221209C000395002022-12-06 12:30PM EST39.503.354.154.50-2.80-45.53%1296.88%
NET221209C000400002022-12-06 2:58PM EST40.003.903.803.95-1.90-32.76%21692.58%
NET221209C000405002022-12-06 11:37AM EST40.502.583.403.55-2.52-49.41%2891.41%
NET221209C000410002022-12-06 11:34AM EST41.002.102.873.05-0.90-30.00%503981.05%
NET221209C000415002022-12-06 11:04AM EST41.501.312.522.84-2.64-66.84%1122486.04%
NET221209C000420002022-12-06 2:58PM EST42.002.402.162.42+0.32+15.38%4714182.23%
NET221209C000425002022-12-06 3:23PM EST42.501.881.922.07-0.12-6.00%251782.72%
NET221209C000430002022-12-06 3:10PM EST43.001.801.661.74+0.20+12.50%1678681.74%
NET221209C000435002022-12-06 3:17PM EST43.501.401.401.47+0.05+3.70%1585080.96%
NET221209C000440002022-12-06 3:27PM EST44.001.201.161.250.00-1,11312780.66%
NET221209C000445002022-12-06 3:21PM EST44.500.960.891.06-0.06-5.88%1,7275178.91%
NET221209C000450002022-12-06 3:26PM EST45.000.820.740.82-0.03-3.53%1,51616977.44%
NET221209C000455002022-12-06 3:09PM EST45.500.740.610.67+0.01+1.37%63417777.83%
NET221209C000460002022-12-06 3:26PM EST46.000.510.480.55-0.08-13.56%35921577.83%
NET221209C000465002022-12-06 3:12PM EST46.500.440.400.44-0.06-12.00%3613378.52%
NET221209C000470002022-12-06 2:44PM EST47.000.300.300.35-0.13-30.23%12720977.93%
NET221209C000475002022-12-06 3:25PM EST47.500.250.250.27-0.07-21.87%3110478.32%
NET221209C000480002022-12-06 3:28PM EST48.000.200.190.21-0.11-35.48%27828678.13%
NET221209C000485002022-12-06 2:28PM EST48.500.120.150.17-0.12-50.00%2914878.91%
NET221209C000490002022-12-06 2:02PM EST49.000.100.120.14-0.08-44.44%8623080.08%
NET221209C000495002022-12-06 2:05PM EST49.500.080.100.11-0.10-55.56%118081.25%
NET221209C000500002022-12-06 3:26PM EST50.000.090.080.09-0.06-40.00%58075582.03%
NET221209C000510002022-12-06 2:19PM EST51.000.040.050.07-0.08-66.67%1,1631,13485.16%
NET221209C000520002022-12-06 12:52PM EST52.000.030.040.05-0.05-62.50%1222589.06%
NET221209C000530002022-12-06 2:11PM EST53.000.030.030.04-0.04-57.14%715992.97%
NET221209C000540002022-12-06 1:36PM EST54.000.030.020.03-0.05-62.50%316995.31%
NET221209C000550002022-12-06 11:58AM EST55.000.020.020.03-0.03-60.00%38205102.34%
NET221209C000560002022-12-06 12:11PM EST56.000.030.010.030.00-19154106.25%
NET221209C000570002022-12-05 2:09PM EST57.000.040.010.030.00-862112.50%
NET221209C000580002022-12-06 10:02AM EST58.000.010.000.03-0.04-80.00%15114114.06%
NET221209C000590002022-12-06 10:43AM EST59.000.010.000.03-0.01-50.00%12223118.75%
NET221209C000600002022-12-06 1:59PM EST60.000.010.000.03-0.01-50.00%35118125.00%
NET221209C000610002022-12-06 3:03PM EST61.000.010.000.03-0.04-80.00%4330131.25%
NET221209C000620002022-12-06 3:09PM EST62.000.010.000.03-0.03-75.00%6556135.94%
NET221209C000630002022-12-01 10:25AM EST63.000.070.000.030.00-38150140.63%
NET221209C000640002022-11-18 11:05AM EST64.000.270.000.030.00-110146.88%
NET221209C000650002022-11-30 12:49PM EST65.000.100.000.030.00-325151.56%
NET221209C000660002022-11-18 11:49AM EST66.000.170.000.030.00-236156.25%
NET221209C000670002022-11-15 10:06AM EST67.001.060.000.030.00-296162.50%
NET221209C000680002022-12-02 11:52AM EST68.000.020.000.030.00-14165.63%
NET221209C000700002022-11-30 1:48PM EST70.000.030.000.030.00-55217175.00%
NET221209C000750002022-11-30 10:38AM EST75.000.020.000.010.00-10127175.00%
NET221209C000800002022-11-30 10:39AM EST80.000.020.000.010.00-10126193.75%
NET221209C000850002022-12-01 9:42AM EST85.000.020.000.010.00-110212.50%
Opzioni Putper9 dicembre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NET221209P000250002022-12-05 3:47PM EST25.000.010.000.010.00-139187.50%
NET221209P000270002022-11-17 12:55PM EST27.000.060.000.050.00--100196.88%
NET221209P000300002022-11-30 10:07AM EST30.000.010.000.020.00-564140.63%
NET221209P000310002022-12-02 1:45PM EST31.000.020.000.030.00-16134.38%
NET221209P000315002022-11-29 3:09PM EST31.500.030.000.030.00--1129.69%
NET221209P000320002022-12-01 1:16PM EST32.000.020.000.030.00-131123.44%
NET221209P000330002022-12-05 2:28PM EST33.000.020.000.030.00-4041112.50%
NET221209P000335002022-12-06 11:01AM EST33.500.010.000.03-0.06-85.71%101106.25%
NET221209P000340002022-11-23 10:08AM EST34.000.160.000.050.00-2020109.38%
NET221209P000345002022-12-06 10:37AM EST34.500.030.000.02+0.01+50.00%48490.63%
NET221209P000350002022-12-06 2:32PM EST35.000.020.020.03-0.02-50.00%4715697.66%
NET221209P000355002022-12-05 10:39AM EST35.500.030.020.030.00-617392.19%
NET221209P000360002022-12-06 10:40AM EST36.000.070.030.04+0.01+16.67%114791.41%
NET221209P000365002022-12-02 11:51AM EST36.500.020.040.050.00-111189.06%
NET221209P000370002022-12-06 12:36PM EST37.000.100.050.07+0.02+25.00%6744687.50%
NET221209P000375002022-12-06 2:52PM EST37.500.070.070.08-0.03-30.00%15016785.16%
NET221209P000380002022-12-06 2:14PM EST38.000.110.100.11-0.03-21.43%539884.77%
NET221209P000385002022-12-06 3:23PM EST38.500.150.120.13+0.02+15.38%2214281.64%
NET221209P000390002022-12-06 3:04PM EST39.000.120.170.17-0.15-55.56%24642181.05%
NET221209P000395002022-12-06 10:32AM EST39.500.600.210.24+0.27+81.82%47180.27%
NET221209P000400002022-12-06 3:26PM EST40.000.290.290.31-0.09-23.68%27034979.88%
NET221209P000405002022-12-06 2:25PM EST40.500.430.340.40-0.08-15.69%3133077.73%
NET221209P000410002022-12-06 3:14PM EST41.000.480.420.50-0.17-26.15%5737275.98%
NET221209P000415002022-12-06 2:25PM EST41.500.720.550.63-0.10-12.20%10612975.59%
NET221209P000420002022-12-06 3:18PM EST42.000.760.680.78-0.14-15.56%93324774.22%
NET221209P000425002022-12-06 3:08PM EST42.500.790.860.93-0.43-35.25%739472.85%
NET221209P000430002022-12-06 3:23PM EST43.001.221.051.12-0.19-13.48%11018271.39%
NET221209P000435002022-12-06 3:14PM EST43.501.351.301.37-0.32-19.16%67016571.58%
NET221209P000440002022-12-06 3:14PM EST44.001.641.521.65-0.35-17.59%51727670.12%
NET221209P000445002022-12-06 3:21PM EST44.501.981.872.04-0.42-17.50%586473.73%
NET221209P000450002022-12-06 3:08PM EST45.001.992.182.31-0.89-30.90%6563471.09%
NET221209P000455002022-12-06 3:08PM EST45.502.322.432.70-0.28-10.77%96368.46%
NET221209P000460002022-12-06 3:10PM EST46.002.652.802.94-0.55-17.19%2723162.11%
NET221209P000465002022-12-06 11:10AM EST46.505.153.253.45+1.55+43.06%710067.38%
NET221209P000470002022-12-06 12:41PM EST47.004.683.653.80+0.53+12.77%513361.52%
NET221209P000475002022-12-06 9:50AM EST47.504.304.054.25+1.05+32.31%28257.03%
NET221209P000480002022-12-06 2:18PM EST48.005.154.504.70+0.15+3.00%219051.56%
NET221209P000485002022-12-05 3:53PM EST48.505.505.005.200.00-175455.47%
NET221209P000490002022-12-06 10:27AM EST49.007.205.505.70+2.58+55.84%246160.16%
NET221209P000495002022-12-05 12:20PM EST49.504.905.906.200.00-42385.16%
NET221209P000500002022-12-06 9:58AM EST50.007.456.406.65+1.95+35.45%1012781.25%
NET221209P000510002022-12-05 2:14PM EST51.007.507.357.550.00-2720.00%
NET221209P000520002022-12-06 2:46PM EST52.008.568.308.65+4.46+108.78%13698.44%
NET221209P000530002022-12-06 9:58AM EST53.0010.409.359.55+3.25+45.45%10670.00%
NET221209P000540002022-12-05 2:14PM EST54.0010.4010.2510.600.00-43798.44%
NET221209P000550002022-12-05 11:36AM EST55.0010.0011.2011.700.00-1042133.98%
NET221209P000560002022-11-15 10:47AM EST56.004.1012.2012.550.00-120.00%
NET221209P000570002022-11-16 9:34AM EST57.005.1013.2513.600.00-24117.97%
NET221209P000580002022-12-01 9:34AM EST58.007.8514.3014.600.00-12124.22%
NET221209P000590002022-11-15 3:06PM EST59.005.3515.4015.600.00-1213130.47%
NET221209P000600002022-11-30 1:35PM EST60.0014.1016.2016.600.00-34136.72%
NET221209P000620002022-12-01 12:41PM EST62.0012.6518.2018.750.00--2196.48%
NET221209P000630002022-11-10 3:44PM EST63.0016.3119.5019.750.00--0167.19%
NET221209P000640002022-11-30 12:44PM EST64.0018.8020.2520.800.00-55219.92%
NET221209P000650002022-11-30 11:03AM EST65.0018.8921.3021.650.00--0189.06%
NET221209P000660002022-12-02 10:12AM EST66.0016.5522.3522.750.00-42222.66%
NET221209P000670002022-12-06 9:51AM EST67.0024.0923.2023.75+6.94+40.47%11228.91%
NET221209P000680002022-11-30 9:32AM EST68.0024.5024.2024.800.00--0246.09%
NET221209P000700002022-11-29 9:43AM EST70.0023.4426.2526.750.00--0246.88%
NET221209P000750002022-11-07 3:18PM EST75.0036.0031.1531.850.00--0297.27%