Italia markets close in 7 hours 21 minutes
FTSE MIB
29.544,32 +167,58 (+0,57%) Dow Jones
35.416,98 +83,51 (+0,24%) Nasdaq
14.281,76 +40,73 (+0,29%) Nikkei 225
33.321,22 -87,17 (-0,26%) Petrolio
76,88 +0,47 (+0,62%) Bitcoin EUR
34.858,32 +1.207,10 (+3,59%)
Cloudflare, Inc. (NET)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:03PM EST
Preborsa:
Opzioni d'acquistoper1 dicembre 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NET231201C00040000 | 2023-11-15 2:12PM EST | 40.00 | 30.92 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NET231201C00043000 | 2023-11-14 9:47AM EST | 43.00 | 24.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NET231201C00047000 | 2023-11-17 10:00AM EST | 47.00 | 23.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NET231201C00050000 | 2023-11-28 10:57AM EST | 50.00 | 24.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NET231201C00051000 | 2023-11-24 10:39AM EST | 51.00 | 21.84 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NET231201C00052000 | 2023-11-28 3:39PM EST | 52.00 | 22.78 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NET231201C00053000 | 2023-11-22 1:52PM EST | 53.00 | 21.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NET231201C00054000 | 2023-11-27 10:11AM EST | 54.00 | 20.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NET231201C00055000 | 2023-11-27 10:11AM EST | 55.00 | 19.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NET231201C00056000 | 2023-11-28 1:04PM EST | 56.00 | 18.45 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NET231201C00057000 | 2023-11-27 9:41AM EST | 57.00 | 16.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NET231201C00058000 | 2023-11-27 9:31AM EST | 58.00 | 15.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NET231201C00059000 | 2023-11-28 12:14PM EST | 59.00 | 15.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NET231201C00060000 | 2023-11-28 11:43AM EST | 60.00 | 15.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NET231201C00061000 | 2023-11-24 12:59PM EST | 61.00 | 12.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NET231201C00062000 | 2023-11-28 10:30AM EST | 62.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NET231201C00063000 | 2023-11-28 3:48PM EST | 63.00 | 11.77 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NET231201C00064000 | 2023-11-28 11:52AM EST | 64.00 | 10.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NET231201C00065000 | 2023-11-28 11:52AM EST | 65.00 | 9.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NET231201C00066000 | 2023-11-28 11:26AM EST | 66.00 | 8.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NET231201C00067000 | 2023-11-28 9:52AM EST | 67.00 | 6.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NET231201C00068000 | 2023-11-28 1:00PM EST | 68.00 | 6.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NET231201C00069000 | 2023-11-27 10:05AM EST | 69.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NET231201C00070000 | 2023-11-28 3:21PM EST | 70.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NET231201C00071000 | 2023-11-28 10:48AM EST | 71.00 | 4.04 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NET231201C00072000 | 2023-11-28 12:55PM EST | 72.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| NET231201C00073000 | 2023-11-28 3:41PM EST | 73.00 | 2.34 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 0.00% |
| NET231201C00074000 | 2023-11-28 3:53PM EST | 74.00 | 1.62 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 0.00% |
| NET231201C00075000 | 2023-11-28 3:56PM EST | 75.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 269 | 0 | 1.56% |
| NET231201C00076000 | 2023-11-28 3:59PM EST | 76.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1,282 | 0 | 6.25% |
| NET231201C00077000 | 2023-11-28 3:59PM EST | 77.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 157 | 0 | 12.50% |
| NET231201C00078000 | 2023-11-28 3:53PM EST | 78.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 12.50% |
| NET231201C00079000 | 2023-11-28 12:51PM EST | 79.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| NET231201C00080000 | 2023-11-28 3:58PM EST | 80.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 25.00% |
| NET231201C00081000 | 2023-11-28 3:35PM EST | 81.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 136 | 0 | 25.00% |
| NET231201C00082000 | 2023-11-28 12:34PM EST | 82.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NET231201C00083000 | 2023-11-28 1:28PM EST | 83.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| NET231201C00084000 | 2023-11-27 2:32PM EST | 84.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 25.00% |
| NET231201C00085000 | 2023-11-28 1:12PM EST | 85.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| NET231201C00086000 | 2023-11-28 3:35PM EST | 86.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 50.00% |
| NET231201C00087000 | 2023-11-28 1:16PM EST | 87.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| NET231201C00090000 | 2023-11-24 12:55PM EST | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 50.00% |
Opzioni Putper1 dicembre 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NET231201P00035000 | 2023-11-06 2:20PM EST | 35.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NET231201P00040000 | 2023-11-10 10:14AM EST | 40.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NET231201P00043000 | 2023-11-03 9:10AM EST | 43.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NET231201P00045000 | 2023-11-21 12:36PM EST | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 50.00% |
| NET231201P00046000 | 2023-11-10 2:05PM EST | 46.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| NET231201P00047000 | 2023-11-07 11:17AM EST | 47.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NET231201P00048000 | 2023-11-03 9:05AM EST | 48.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| NET231201P00049000 | 2023-11-03 8:39AM EST | 49.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NET231201P00050000 | 2023-11-13 12:40PM EST | 50.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NET231201P00051000 | 2023-11-24 9:47AM EST | 51.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| NET231201P00052000 | 2023-11-17 9:31AM EST | 52.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NET231201P00053000 | 2023-11-22 3:36PM EST | 53.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NET231201P00054000 | 2023-11-28 9:48AM EST | 54.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| NET231201P00055000 | 2023-11-28 9:32AM EST | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NET231201P00056000 | 2023-11-22 12:25PM EST | 56.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| NET231201P00057000 | 2023-11-24 12:32PM EST | 57.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NET231201P00058000 | 2023-11-22 10:15AM EST | 58.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 50.00% |
| NET231201P00059000 | 2023-11-24 12:47PM EST | 59.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| NET231201P00060000 | 2023-11-27 9:33AM EST | 60.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 330 | 0 | 50.00% |
| NET231201P00061000 | 2023-11-22 10:45AM EST | 61.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NET231201P00062000 | 2023-11-22 1:03PM EST | 62.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 50.00% |
| NET231201P00063000 | 2023-11-28 10:44AM EST | 63.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| NET231201P00064000 | 2023-11-24 12:15PM EST | 64.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| NET231201P00065000 | 2023-11-28 3:54PM EST | 65.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 25.00% |
| NET231201P00066000 | 2023-11-28 12:27PM EST | 66.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| NET231201P00067000 | 2023-11-28 1:20PM EST | 67.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 25.00% |
| NET231201P00068000 | 2023-11-28 3:15PM EST | 68.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 25.00% |
| NET231201P00069000 | 2023-11-28 12:38PM EST | 69.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 25.00% |
| NET231201P00070000 | 2023-11-28 3:54PM EST | 70.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 207 | 0 | 12.50% |
| NET231201P00071000 | 2023-11-28 3:54PM EST | 71.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 119 | 0 | 12.50% |
| NET231201P00072000 | 2023-11-28 3:57PM EST | 72.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 144 | 0 | 12.50% |
| NET231201P00073000 | 2023-11-28 3:59PM EST | 73.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 176 | 0 | 6.25% |
| NET231201P00074000 | 2023-11-28 3:58PM EST | 74.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 258 | 0 | 3.13% |
| NET231201P00075000 | 2023-11-28 3:58PM EST | 75.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 0.00% |
| NET231201P00076000 | 2023-11-28 3:53PM EST | 76.00 | 2.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NET231201P00077000 | 2023-11-28 12:08PM EST | 77.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NET231201P00078000 | 2023-11-28 12:30PM EST | 78.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| NET231201P00079000 | 2023-11-28 9:30AM EST | 79.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NET231201P00080000 | 2023-11-21 10:05AM EST | 80.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NET231201P00081000 | 2023-11-28 12:20PM EST | 81.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NET231201P00085000 | 2023-11-24 9:32AM EST | 85.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NET231201P00090000 | 2023-11-28 9:38AM EST | 90.00 | 16.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. Tutti i diritti riservati.