Italia markets close in 5 hours 44 minutes

Cloudflare, Inc. (NET)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
74,19+0,57 (+0,77%)
Alla chiusura: 04:00PM EDT
74,30 +0,11 (+0,15%)
Dopo ore: 07:57PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper31 maggio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
NET240531C000550002024-05-21 11:38AM EDT55.0020.1618.6019.750.00-11188.09%
NET240531C000640002024-05-22 10:50AM EDT64.0010.609.8010.850.00--577.34%
NET240531C000650002024-05-20 9:33AM EDT65.009.958.959.500.00-101555.47%
NET240531C000660002024-05-24 12:49PM EDT66.008.098.058.90-0.13-1.58%14076.76%
NET240531C000670002024-05-24 3:13PM EDT67.007.247.007.50+0.02+0.28%45070.90%
NET240531C000680002024-05-24 3:49PM EDT68.006.356.256.55-1.53-19.42%15156.84%
NET240531C000690002024-05-24 3:55PM EDT69.005.495.355.75+0.03+0.55%40058.30%
NET240531C000700002024-05-24 2:58PM EDT70.004.464.455.25-1.14-20.36%211963.33%
NET240531C000710002024-05-24 9:48AM EDT71.002.953.653.80-1.90-39.18%67752.05%
NET240531C000715002024-05-24 10:02AM EDT71.502.743.253.40-1.41-33.98%47050.98%
NET240531C000720002024-05-24 3:53PM EDT72.003.022.913.05-0.50-14.20%215950.98%
NET240531C000725002024-05-24 11:28AM EDT72.502.672.572.68+0.20+8.10%342049.76%
NET240531C000730002024-05-24 3:33PM EDT73.002.272.282.34+0.15+7.08%2291,10448.83%
NET240531C000740002024-05-24 3:53PM EDT74.001.771.731.77+0.12+7.27%44451448.39%
NET240531C000750002024-05-24 3:59PM EDT75.001.311.271.31+0.15+12.93%8611,06348.34%
NET240531C000760002024-05-24 3:52PM EDT76.000.940.910.96+0.04+4.44%57463348.93%
NET240531C000770002024-05-24 3:47PM EDT77.000.660.620.68+0.04+6.45%43731249.17%
NET240531C000780002024-05-24 3:59PM EDT78.000.460.440.48+0.02+4.55%7047249.81%
NET240531C000790002024-05-24 3:59PM EDT79.000.330.300.330.00-24344050.29%
NET240531C000800002024-05-24 3:51PM EDT80.000.230.210.24-0.01-4.17%1532,04350.98%
NET240531C000810002024-05-24 3:45PM EDT81.000.160.140.180.00-11024252.15%
NET240531C000820002024-05-24 3:56PM EDT82.000.110.100.13-0.11-50.00%2813853.52%
NET240531C000830002024-05-24 2:57PM EDT83.000.080.070.14-0.12-60.00%3626357.62%
NET240531C000840002024-05-24 3:59PM EDT84.000.080.040.10-0.02-20.00%12757.81%
NET240531C000850002024-05-24 3:38PM EDT85.000.050.040.07-0.03-37.50%3940159.77%
NET240531C000860002024-05-20 9:47AM EDT86.000.280.020.750.00-1895.31%
NET240531C000870002024-05-20 11:31AM EDT87.000.090.020.100.00-11569.14%
NET240531C000880002024-05-24 10:30AM EDT88.000.040.030.25-0.03-42.86%1023884.77%
NET240531C000890002024-05-20 11:30AM EDT89.000.070.021.000.00-238119.14%
NET240531C000900002024-05-24 10:12AM EDT90.000.030.010.050.00-134973.44%
NET240531C000910002024-05-20 10:53AM EDT91.000.600.011.000.00-166129.10%
NET240531C000920002024-05-22 9:57AM EDT92.000.800.021.000.00-135134.38%
NET240531C000930002024-05-16 3:00PM EDT93.000.080.011.250.00-1247146.97%
NET240531C000940002024-05-17 2:18PM EDT94.000.070.021.000.00-219143.95%
NET240531C000950002024-05-24 1:00PM EDT95.000.020.010.38-0.14-87.50%129121.09%
NET240531C000960002024-05-22 9:57AM EDT96.000.550.010.750.00-177143.26%
NET240531C000970002024-05-02 11:19AM EDT97.004.750.010.750.00-14147.66%
NET240531C000980002024-05-06 9:30AM EDT98.000.300.010.750.00-18151.76%
NET240531C000990002024-04-18 12:58PM EDT99.003.850.010.750.00-118156.05%
NET240531C001000002024-05-23 11:53AM EDT100.000.010.010.030.00-2860101.56%
NET240531C001010002024-05-10 9:33AM EDT101.000.750.010.430.00-778147.46%
NET240531C001020002024-04-29 9:55AM EDT102.003.200.010.750.00-15168.16%
NET240531C001030002024-05-22 12:48PM EDT103.000.020.000.020.00-102202103.13%
NET240531C001040002024-05-06 11:00AM EDT104.000.300.010.750.00-12175.88%
NET240531C001050002024-05-24 3:59PM EDT105.000.010.010.75-0.04-80.00%2159179.69%
NET240531C001060002024-05-02 1:06PM EDT106.002.370.000.750.00-18458183.01%
NET240531C001070002024-05-24 3:31PM EDT107.000.010.001.25-0.04-80.00%1515207.91%
NET240531C001100002024-05-24 11:25AM EDT110.000.010.000.02-0.03-75.00%40358120.31%
NET240531C001150002024-05-14 9:57AM EDT115.000.200.001.270.00-111238.28%
NET240531C001200002024-05-20 12:07PM EDT120.000.040.001.200.00-19252.25%
NET240531C001250002024-05-22 1:07PM EDT125.000.010.001.200.00-1016268.16%
NET240531C001300002024-05-03 9:33AM EDT130.000.270.001.270.00-16286.33%
NET240531C001350002024-05-22 10:14AM EDT135.000.010.000.100.00-1031205.47%
NET240531C001400002024-05-21 2:15PM EDT140.000.010.000.050.00-259200.00%
Opzioni di venditaper31 maggio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
NET240531P000500002024-05-21 11:49AM EDT50.000.010.000.100.00-2031151.56%
NET240531P000550002024-05-20 12:52PM EDT55.000.040.000.150.00-427126.56%
NET240531P000600002024-05-17 10:08AM EDT60.000.060.020.260.00-162105.08%
NET240531P000620002024-05-10 3:06PM EDT62.000.210.020.150.00--283.20%
NET240531P000630002024-05-24 12:29PM EDT63.000.050.020.050.00-1416066.41%
NET240531P000640002024-05-23 1:04PM EDT64.000.070.030.750.00-28430699.51%
NET240531P000650002024-05-24 11:00AM EDT65.000.070.050.28-0.02-22.22%1023074.02%
NET240531P000660002024-05-24 11:49AM EDT66.000.170.030.16+0.04+30.77%13659.77%
NET240531P000670002024-05-24 2:56PM EDT67.000.090.070.10-0.05-35.71%4227852.15%
NET240531P000680002024-05-24 3:52PM EDT68.000.120.110.14-0.09-42.86%727050.00%
NET240531P000685002024-05-23 3:59PM EDT68.500.270.140.170.00-146250.39%
NET240531P000690002024-05-24 3:24PM EDT69.000.210.180.21-0.12-36.36%12312049.61%
NET240531P000700002024-05-24 3:48PM EDT70.000.310.290.31-0.16-34.04%28572347.75%
NET240531P000710002024-05-24 3:55PM EDT71.000.470.450.49-0.25-34.72%3101,33947.36%
NET240531P000715002024-05-24 3:55PM EDT71.500.580.560.60-0.12-17.14%1522846.97%
NET240531P000720002024-05-24 3:02PM EDT72.000.800.690.74-0.23-22.33%5751046.97%
NET240531P000725002024-05-24 3:57PM EDT72.500.860.840.91-0.37-30.08%9229147.22%
NET240531P000730002024-05-24 3:57PM EDT73.001.031.031.08-0.47-31.33%29146746.73%
NET240531P000740002024-05-24 3:55PM EDT74.001.481.471.51-0.43-22.51%33468146.34%
NET240531P000750002024-05-24 3:52PM EDT75.002.032.012.07-0.49-19.44%31681546.88%
NET240531P000760002024-05-24 3:59PM EDT76.002.662.662.72-0.47-15.02%2388847.36%
NET240531P000770002024-05-24 3:47PM EDT77.003.453.303.50+0.84+32.18%921049.51%
NET240531P000780002024-05-24 11:39AM EDT78.004.504.106.20+0.27+6.38%353380.22%
NET240531P000790002024-05-24 10:33AM EDT79.005.344.505.55+1.59+42.40%47167.77%
NET240531P000800002024-05-24 11:11AM EDT80.006.095.407.15+0.66+12.15%254763.57%
NET240531P000810002024-05-06 11:21AM EDT81.007.206.757.100.00-41960.94%
NET240531P000820002024-05-14 10:39AM EDT82.009.077.708.050.00-13563.57%
NET240531P000830002024-05-24 11:10AM EDT83.009.088.209.30+0.69+8.22%251984.18%
NET240531P000840002024-05-03 11:58AM EDT84.0010.759.5510.050.00-11074.61%
NET240531P000850002024-05-24 11:11AM EDT85.0010.9410.6011.30+0.79+7.78%243670.90%
NET240531P000860002024-05-14 3:51PM EDT86.0012.6011.5012.200.00-3160.94%
NET240531P000870002024-05-20 10:51AM EDT87.0012.3012.6013.250.00-1477.34%
NET240531P000880002024-05-06 12:13PM EDT88.0013.7513.6014.400.00-31190.23%
NET240531P000890002024-05-20 10:51AM EDT89.0014.3014.6015.300.00-1789.26%
NET240531P000900002024-05-08 10:05AM EDT90.0017.2615.3516.350.00-2176.56%
NET240531P000910002024-05-03 9:53AM EDT91.0016.0016.6017.200.00-7890.63%
NET240531P000930002024-04-11 1:12PM EDT93.007.2019.9022.900.00--0233.59%
NET240531P000940002024-04-11 11:41AM EDT94.007.8520.1523.450.00--5216.65%
NET240531P000950002024-05-03 11:10AM EDT95.0021.5020.6021.250.00-15110.35%
NET240531P000960002024-05-08 10:39AM EDT96.0023.4021.6022.750.00-15141.99%
NET240531P000970002024-04-15 2:33PM EDT97.0011.8522.2522.950.00-110121.88%
NET240531P000980002024-04-11 11:21AM EDT98.0010.1524.0527.800.00--3243.99%
NET240531P000990002024-04-11 2:08PM EDT99.0010.1525.0529.000.00--1253.42%
NET240531P001000002024-05-06 11:26AM EDT100.0024.8025.0527.750.00-10176.66%
NET240531P001010002024-04-11 2:08PM EDT101.0011.3527.0530.800.00--3259.67%
NET240531P001030002024-05-01 2:29PM EDT103.0016.9028.0530.800.00-10191.11%