Italia markets close in 8 hours 28 minutes

Cloudflare, Inc. (NET)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
96,55-2,52 (-2,54%)
Alla chiusura: 04:00PM EDT
96,45 -0,10 (-0,10%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper28 marzo 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NET240328C000500002024-03-15 3:21PM EDT50.0041.560.000.000.00--00.00%
NET240328C000550002024-03-27 3:36PM EDT55.0040.980.000.000.00-2400.00%
NET240328C000600002024-03-27 3:41PM EDT60.0035.530.000.000.00-2100.00%
NET240328C000650002024-03-06 4:39PM EDT65.0032.870.000.000.00-100.00%
NET240328C000700002024-02-23 12:36PM EDT70.0028.2425.3527.500.00-12476.56%
NET240328C000710002024-02-09 4:56PM EDT71.0037.7026.1028.550.00--1554.49%
NET240328C000720002024-03-27 1:47PM EDT72.0023.450.000.000.00-100.00%
NET240328C000750002024-03-22 11:20AM EDT75.0020.350.000.000.00-100.00%
NET240328C000760002024-03-27 1:46PM EDT76.0019.700.000.000.00-100.00%
NET240328C000780002024-02-09 10:36AM EDT78.0031.0019.8021.750.00--0466.70%
NET240328C000800002024-03-27 3:45PM EDT80.0015.940.000.000.00-600.00%
NET240328C000810002024-03-22 2:52PM EDT81.0014.730.000.000.00-100.00%
NET240328C000820002024-03-04 1:44PM EDT82.0018.060.000.000.00-100.00%
NET240328C000840002024-03-15 3:50PM EDT84.008.350.000.000.00-300.00%
NET240328C000850002024-03-27 11:46AM EDT85.0011.150.000.000.00-600.00%
NET240328C000860002024-03-22 2:09PM EDT86.0010.090.000.000.00-100.00%
NET240328C000870002024-03-22 10:52AM EDT87.008.570.000.000.00-2400.00%
NET240328C000880002024-03-22 3:29PM EDT88.008.270.000.000.00-200.00%
NET240328C000890002024-03-26 12:25PM EDT89.009.060.000.000.00-100.00%
NET240328C000900002024-03-26 1:55PM EDT90.009.800.000.000.00-400.00%
NET240328C000910002024-03-26 3:35PM EDT91.008.300.000.000.00-1100.00%
NET240328C000920002024-03-27 9:41AM EDT92.007.270.000.000.00-400.00%
NET240328C000930002024-03-27 3:37PM EDT93.002.950.000.000.00-200.00%
NET240328C000940002024-03-27 2:23PM EDT94.002.360.000.000.00-4300.00%
NET240328C000950002024-03-27 3:57PM EDT95.001.950.000.000.00-1,31800.00%
NET240328C000960002024-03-27 3:59PM EDT96.001.250.000.000.00-35300.00%
NET240328C000970002024-03-27 3:55PM EDT97.000.980.000.000.00-36203.13%
NET240328C000980002024-03-27 3:59PM EDT98.000.460.000.000.00-28906.25%
NET240328C000990002024-03-27 3:54PM EDT99.000.300.000.000.00-162012.50%
NET240328C001000002024-03-27 3:46PM EDT100.000.130.000.000.00-1,144012.50%
NET240328C001010002024-03-27 3:59PM EDT101.000.070.000.000.00-539025.00%
NET240328C001020002024-03-27 3:55PM EDT102.000.040.000.000.00-205025.00%
NET240328C001030002024-03-27 1:56PM EDT103.000.020.000.000.00-236025.00%
NET240328C001040002024-03-27 3:10PM EDT104.000.020.000.000.00-293025.00%
NET240328C001050002024-03-27 3:22PM EDT105.000.010.000.000.00-85050.00%
NET240328C001060002024-03-27 1:38PM EDT106.000.010.000.000.00-8050.00%
NET240328C001070002024-03-27 11:28AM EDT107.000.020.000.000.00-17050.00%
NET240328C001080002024-03-27 9:35AM EDT108.000.050.000.000.00-4050.00%
NET240328C001090002024-03-27 9:54AM EDT109.000.010.000.000.00-2050.00%
NET240328C001100002024-03-27 3:45PM EDT110.000.010.000.000.00-25050.00%
NET240328C001110002024-03-25 3:51PM EDT111.000.010.000.000.00-20050.00%
NET240328C001120002024-03-22 2:56PM EDT112.000.030.000.000.00-1050.00%
NET240328C001130002024-03-26 11:54AM EDT113.000.010.000.000.00-1050.00%
NET240328C001140002024-03-26 2:56PM EDT114.000.010.000.000.00-10050.00%
NET240328C001150002024-03-26 9:30AM EDT115.000.050.000.000.00-2050.00%
NET240328C001160002024-03-25 3:31PM EDT116.000.010.000.000.00-1050.00%
NET240328C001170002024-03-18 12:50PM EDT117.000.050.000.000.00-1050.00%
NET240328C001180002024-03-14 3:53PM EDT118.000.070.000.000.00-1050.00%
NET240328C001190002024-03-07 2:04PM EDT119.000.540.000.000.00-2050.00%
NET240328C001200002024-03-21 1:32PM EDT120.000.020.000.000.00-1050.00%
NET240328C001210002024-02-26 4:53PM EDT121.000.500.000.740.00-22272.07%
NET240328C001220002024-03-08 10:40AM EDT122.000.430.000.000.00-19050.00%
NET240328C001230002024-03-08 10:40AM EDT123.000.340.000.000.00-1050.00%
NET240328C001240002024-03-14 10:52AM EDT124.000.040.000.000.00-10050.00%
NET240328C001250002024-03-15 1:38PM EDT125.000.010.000.000.00-2050.00%
NET240328C001300002024-03-20 10:27AM EDT130.000.020.000.000.00-1050.00%
NET240328C001350002024-03-06 10:37AM EDT135.000.110.000.000.00-1050.00%
NET240328C001400002024-03-07 10:31AM EDT140.000.030.000.000.00-2050.00%
NET240328C001500002024-02-22 4:42PM EDT150.000.050.000.030.00-11300.00%
NET240328C001650002024-02-15 11:26AM EDT165.000.070.000.030.00-11359.38%
NET240328C001700002024-02-15 4:52PM EDT170.000.050.000.030.00-11375.00%
Opzioni di venditaper28 marzo 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NET240328P000450002024-02-14 10:33AM EDT45.000.050.000.050.00-12,001556.25%
NET240328P000550002024-03-08 1:21PM EDT55.000.040.000.000.00-1050.00%
NET240328P000600002024-03-06 4:39PM EDT60.000.040.000.000.00-1050.00%
NET240328P000650002024-03-18 10:56AM EDT65.000.020.000.000.00-1050.00%
NET240328P000700002024-03-27 1:33PM EDT70.000.040.000.000.00-1050.00%
NET240328P000720002024-03-05 11:29AM EDT72.000.140.000.000.00-5050.00%
NET240328P000730002024-03-15 1:33PM EDT73.000.070.000.000.00-1050.00%
NET240328P000740002024-03-20 1:59PM EDT74.000.010.000.000.00-6050.00%
NET240328P000750002024-03-22 10:42AM EDT75.000.010.000.000.00-4050.00%
NET240328P000760002024-03-13 10:19AM EDT76.000.070.000.000.00-8050.00%
NET240328P000770002024-03-21 10:43AM EDT77.000.020.000.000.00-7050.00%
NET240328P000780002024-03-19 10:02AM EDT78.000.100.000.000.00-100050.00%
NET240328P000790002024-03-25 12:17PM EDT79.000.010.000.000.00-6050.00%
NET240328P000800002024-03-27 10:15AM EDT80.000.070.000.000.00-3050.00%
NET240328P000810002024-03-25 3:15PM EDT81.000.010.000.000.00-20050.00%
NET240328P000820002024-03-26 1:11PM EDT82.000.010.000.000.00-67050.00%
NET240328P000830002024-03-20 2:01PM EDT83.000.290.000.000.00-16050.00%
NET240328P000840002024-03-25 2:59PM EDT84.000.020.000.000.00-4050.00%
NET240328P000850002024-03-27 11:51AM EDT85.000.030.000.000.00-1050.00%
NET240328P000860002024-03-26 1:49PM EDT86.000.010.000.000.00-22050.00%
NET240328P000870002024-03-27 2:53PM EDT87.000.010.000.000.00-6050.00%
NET240328P000880002024-03-26 2:06PM EDT88.000.020.000.000.00-21050.00%
NET240328P000890002024-03-27 2:42PM EDT89.000.020.000.000.00-3050.00%
NET240328P000900002024-03-27 3:58PM EDT90.000.030.000.000.00-9025.00%
NET240328P000910002024-03-27 3:41PM EDT91.000.050.000.000.00-155025.00%
NET240328P000920002024-03-27 3:59PM EDT92.000.060.000.000.00-154025.00%
NET240328P000930002024-03-27 3:59PM EDT93.000.110.000.000.00-87025.00%
NET240328P000940002024-03-27 3:37PM EDT94.000.330.000.000.00-346012.50%
NET240328P000950002024-03-27 3:53PM EDT95.000.350.000.000.00-26806.25%
NET240328P000960002024-03-27 3:29PM EDT96.001.100.000.000.00-37003.13%
NET240328P000970002024-03-27 3:47PM EDT97.001.230.000.000.00-34900.00%
NET240328P000980002024-03-27 11:49AM EDT98.002.440.000.000.00-13700.00%
NET240328P000990002024-03-27 1:51PM EDT99.003.650.000.000.00-8300.00%
NET240328P001000002024-03-27 3:47PM EDT100.003.650.000.000.00-10100.00%
NET240328P001010002024-03-27 3:25PM EDT101.005.970.000.000.00-600.00%
NET240328P001020002024-03-22 2:29PM EDT102.006.350.000.000.00-100.00%
NET240328P001030002024-03-26 3:14PM EDT103.003.800.000.000.00-500.00%
NET240328P001040002024-03-26 9:58AM EDT104.006.370.000.000.00-100.00%
NET240328P001050002024-03-26 1:21PM EDT105.005.800.000.000.00-100.00%
NET240328P001060002024-03-15 10:26AM EDT106.0014.000.000.000.00-200.00%
NET240328P001070002024-03-13 10:46AM EDT107.0010.100.000.000.00-100.00%
NET240328P001080002024-03-13 10:46AM EDT108.0010.950.000.000.00--00.00%
NET240328P001100002024-03-04 11:35AM EDT110.0012.100.000.000.00-200.00%
NET240328P001110002024-03-27 1:24PM EDT111.0015.250.000.000.00-200.00%
NET240328P001120002024-02-16 11:05AM EDT112.0014.8518.8522.000.00-11508.50%
NET240328P001150002024-03-05 10:33AM EDT115.0017.200.000.000.00-100.00%
NET240328P001170002024-03-18 3:02PM EDT117.0021.610.000.000.00--00.00%