Italia markets open in 7 hours 26 minutes
Dow Jones
38.852,27 +176,59 (+0,46%) Nasdaq
16.349,25 +192,92 (+1,19%) Nikkei 225
38.236,07 -38,03 (-0,10%) EUR/USD
1,0771 -0,0002 (-0,02%) Bitcoin EUR
58.803,43 -745,24 (-1,25%) CMC Crypto 200
1.363,02 +50,39 (+3,84%)
Cloudflare, Inc. (NET)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240510C00050000 | 2024-05-06 12:59PM EDT | 50.00 | 24.29 | 23.65 | 25.40 | -13.91 | -36.41% | 64 | 2 | 193.75% |
| NET240510C00055000 | 2024-05-01 9:37AM EDT | 55.00 | 33.30 | 18.85 | 19.85 | 0.00 | - | 1 | 1 | 119.53% |
| NET240510C00058000 | 2024-05-03 10:26AM EDT | 58.00 | 15.75 | 15.55 | 18.65 | 0.00 | - | 1 | 1 | 179.20% |
| NET240510C00060000 | 2024-05-06 3:33PM EDT | 60.00 | 14.25 | 13.70 | 16.10 | +0.70 | +5.17% | 10 | 4 | 147.75% |
| NET240510C00065000 | 2024-05-03 11:05AM EDT | 65.00 | 9.07 | 8.70 | 10.15 | 0.00 | - | 1 | 5 | 70.31% |
| NET240510C00066000 | 2024-05-03 12:27PM EDT | 66.00 | 7.40 | 7.30 | 9.65 | 0.00 | - | 1 | 1 | 68.75% |
| NET240510C00067000 | 2024-05-06 1:27PM EDT | 67.00 | 7.37 | 6.60 | 8.65 | +0.37 | +5.29% | 4 | 4 | 72.66% |
| NET240510C00068000 | 2024-05-06 10:25AM EDT | 68.00 | 7.80 | 6.05 | 7.20 | +1.25 | +19.08% | 1 | 51 | 64.94% |
| NET240510C00069000 | 2024-05-06 12:59PM EDT | 69.00 | 5.45 | 5.20 | 6.20 | -0.65 | -10.66% | 68 | 5 | 61.13% |
| NET240510C00070000 | 2024-05-06 1:00PM EDT | 70.00 | 4.40 | 3.55 | 5.25 | -0.37 | -7.76% | 19 | 158 | 75.49% |
| NET240510C00071000 | 2024-05-06 1:27PM EDT | 71.00 | 3.72 | 2.96 | 4.75 | -1.59 | -29.94% | 4 | 6 | 50.88% |
| NET240510C00072000 | 2024-05-06 3:42PM EDT | 72.00 | 2.75 | 2.86 | 3.05 | -0.40 | -12.70% | 11 | 70 | 48.34% |
| NET240510C00073000 | 2024-05-06 2:37PM EDT | 73.00 | 2.35 | 2.21 | 2.29 | -0.33 | -12.31% | 172 | 335 | 45.22% |
| NET240510C00074000 | 2024-05-06 3:35PM EDT | 74.00 | 1.55 | 1.63 | 1.73 | -0.57 | -26.89% | 705 | 700 | 45.51% |
| NET240510C00075000 | 2024-05-06 3:59PM EDT | 75.00 | 1.20 | 1.17 | 1.24 | -0.47 | -28.14% | 1,624 | 637 | 44.92% |
| NET240510C00076000 | 2024-05-06 3:59PM EDT | 76.00 | 0.82 | 0.82 | 0.87 | -0.41 | -33.33% | 429 | 754 | 44.92% |
| NET240510C00077000 | 2024-05-06 3:54PM EDT | 77.00 | 0.52 | 0.51 | 0.59 | -0.36 | -40.91% | 629 | 455 | 44.97% |
| NET240510C00078000 | 2024-05-06 3:55PM EDT | 78.00 | 0.34 | 0.34 | 0.39 | -0.28 | -45.16% | 383 | 164 | 45.17% |
| NET240510C00079000 | 2024-05-06 3:59PM EDT | 79.00 | 0.22 | 0.21 | 0.25 | -0.22 | -50.00% | 244 | 137 | 45.41% |
| NET240510C00080000 | 2024-05-06 3:45PM EDT | 80.00 | 0.15 | 0.12 | 0.16 | -0.19 | -55.88% | 1,125 | 1,076 | 45.90% |
| NET240510C00081000 | 2024-05-06 3:21PM EDT | 81.00 | 0.11 | 0.07 | 0.11 | -0.12 | -52.17% | 126 | 66 | 47.27% |
| NET240510C00082000 | 2024-05-06 2:14PM EDT | 82.00 | 0.08 | 0.04 | 0.16 | -0.09 | -52.94% | 222 | 545 | 51.56% |
| NET240510C00083000 | 2024-05-06 2:01PM EDT | 83.00 | 0.09 | 0.01 | 0.09 | 0.00 | - | 102 | 125 | 55.27% |
| NET240510C00084000 | 2024-05-06 3:39PM EDT | 84.00 | 0.04 | 0.01 | 0.06 | -0.02 | -33.33% | 4 | 61 | 51.17% |
| NET240510C00085000 | 2024-05-06 3:37PM EDT | 85.00 | 0.03 | 0.01 | 0.04 | -0.03 | -50.00% | 64 | 129 | 52.34% |
| NET240510C00086000 | 2024-05-06 11:49AM EDT | 86.00 | 0.04 | 0.00 | 0.08 | +0.03 | +300.00% | 23 | 33 | 60.55% |
| NET240510C00087000 | 2024-05-06 1:18PM EDT | 87.00 | 0.02 | 0.00 | 0.03 | -0.02 | -50.00% | 61 | 72 | 56.25% |
| NET240510C00088000 | 2024-05-06 12:34PM EDT | 88.00 | 0.02 | 0.00 | 0.05 | +0.01 | +100.00% | 12 | 222 | 64.06% |
| NET240510C00089000 | 2024-05-06 2:09PM EDT | 89.00 | 0.01 | 0.00 | 0.11 | -0.01 | -50.00% | 4 | 312 | 75.78% |
| NET240510C00090000 | 2024-05-06 3:01PM EDT | 90.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 4 | 411 | 64.06% |
| NET240510C00091000 | 2024-05-06 2:12PM EDT | 91.00 | 0.04 | 0.00 | 0.04 | -0.01 | -20.00% | 1 | 116 | 72.66% |
| NET240510C00092000 | 2024-05-06 3:47PM EDT | 92.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 630 | 65.63% |
| NET240510C00093000 | 2024-05-06 12:40PM EDT | 93.00 | 0.04 | 0.00 | 0.03 | +0.01 | +33.33% | 1 | 122 | 76.56% |
| NET240510C00094000 | 2024-05-06 10:36AM EDT | 94.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 75 | 71.88% |
| NET240510C00095000 | 2024-05-06 3:40PM EDT | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 268 | 75.00% |
| NET240510C00096000 | 2024-05-06 12:10PM EDT | 96.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 142 | 82.81% |
| NET240510C00097000 | 2024-05-06 3:09PM EDT | 97.00 | 0.01 | 0.00 | 0.02 | -0.50 | -98.04% | 2 | 341 | 85.94% |
| NET240510C00098000 | 2024-05-06 3:41PM EDT | 98.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 8 | 70 | 119.92% |
| NET240510C00099000 | 2024-05-06 12:20PM EDT | 99.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 373 | 84.38% |
| NET240510C00100000 | 2024-05-06 1:07PM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 19 | 770 | 87.50% |
| NET240510C00101000 | 2024-05-03 10:12AM EDT | 101.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 4 | 25 | 90.63% |
| NET240510C00102000 | 2024-05-06 1:51PM EDT | 102.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 2 | 80 | 99.22% |
| NET240510C00103000 | 2024-05-06 12:09PM EDT | 103.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 767 | 96.88% |
| NET240510C00104000 | 2024-05-03 10:41AM EDT | 104.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 56 | 96.88% |
| NET240510C00105000 | 2024-05-06 12:04PM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 388 | 100.00% |
| NET240510C00106000 | 2024-05-03 11:44AM EDT | 106.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 68 | 109.38% |
| NET240510C00107000 | 2024-05-03 11:22AM EDT | 107.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 116 | 106.25% |
| NET240510C00108000 | 2024-05-03 12:03PM EDT | 108.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 74 | 106.25% |
| NET240510C00109000 | 2024-05-02 3:47PM EDT | 109.00 | 0.98 | 0.00 | 0.01 | 0.00 | - | 9 | 77 | 109.38% |
| NET240510C00110000 | 2024-05-06 3:49PM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 414 | 112.50% |
| NET240510C00111000 | 2024-05-03 9:54AM EDT | 111.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 24 | 115.63% |
| NET240510C00112000 | 2024-05-06 9:48AM EDT | 112.00 | 0.01 | 0.00 | 0.01 | -0.64 | -98.46% | 10 | 34 | 118.75% |
| NET240510C00113000 | 2024-05-02 3:43PM EDT | 113.00 | 0.61 | 0.00 | 0.01 | 0.00 | - | - | 7 | 118.75% |
| NET240510C00114000 | 2024-05-02 3:41PM EDT | 114.00 | 0.56 | 0.00 | 0.01 | 0.00 | - | - | 3 | 121.88% |
| NET240510C00115000 | 2024-05-03 11:22AM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 97 | 125.00% |
| NET240510C00116000 | 2024-05-02 3:58PM EDT | 116.00 | 0.50 | 0.00 | 0.01 | 0.00 | - | - | 17 | 125.00% |
| NET240510C00117000 | 2024-05-03 9:38AM EDT | 117.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 57 | 128.13% |
| NET240510C00118000 | 2024-05-02 3:56PM EDT | 118.00 | 0.37 | 0.00 | 0.01 | 0.00 | - | - | 27 | 131.25% |
| NET240510C00119000 | 2024-05-03 9:41AM EDT | 119.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 50 | 38 | 131.25% |
| NET240510C00120000 | 2024-05-03 10:25AM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 301 | 134.38% |
| NET240510C00121000 | 2024-05-02 2:38PM EDT | 121.00 | 0.34 | 0.00 | 0.01 | 0.00 | - | - | 12 | 137.50% |
| NET240510C00125000 | 2024-05-02 3:49PM EDT | 125.00 | 0.20 | 0.00 | 0.01 | 0.00 | - | 18 | 23 | 143.75% |
| NET240510C00130000 | 2024-05-02 3:58PM EDT | 130.00 | 0.15 | 0.00 | 0.01 | 0.00 | - | 1 | 14 | 156.25% |
| NET240510C00140000 | 2024-05-02 3:58PM EDT | 140.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 7 | 13 | 175.00% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240510P00050000 | 2024-05-03 1:10PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 29 | 87 | 118.75% |
| NET240510P00055000 | 2024-05-06 10:00AM EDT | 55.00 | 0.02 | 0.00 | 0.02 | -0.03 | -60.00% | 3 | 92 | 98.44% |
| NET240510P00057000 | 2024-05-02 2:46PM EDT | 57.00 | 0.12 | 0.00 | 0.02 | 0.00 | - | - | 5 | 87.50% |
| NET240510P00058000 | 2024-05-03 12:08PM EDT | 58.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 19 | 85.94% |
| NET240510P00059000 | 2024-05-03 12:29PM EDT | 59.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 6 | 17 | 94.53% |
| NET240510P00060000 | 2024-05-03 2:30PM EDT | 60.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 12 | 203 | 80.47% |
| NET240510P00061000 | 2024-05-02 3:46PM EDT | 61.00 | 0.20 | 0.00 | 0.04 | 0.00 | - | - | 40 | 72.66% |
| NET240510P00062000 | 2024-05-06 10:46AM EDT | 62.00 | 0.01 | 0.00 | 0.10 | -0.05 | -83.33% | 1 | 13 | 76.95% |
| NET240510P00063000 | 2024-05-06 1:06PM EDT | 63.00 | 0.02 | 0.00 | 0.04 | -0.02 | -50.00% | 104 | 23 | 62.50% |
| NET240510P00064000 | 2024-05-06 12:27PM EDT | 64.00 | 0.07 | 0.00 | 0.11 | +0.04 | +133.33% | 10 | 71 | 66.02% |
| NET240510P00065000 | 2024-05-06 1:32PM EDT | 65.00 | 0.01 | 0.01 | 0.04 | -0.05 | -83.33% | 119 | 420 | 53.13% |
| NET240510P00066000 | 2024-05-06 3:41PM EDT | 66.00 | 0.04 | 0.02 | 0.10 | -0.04 | -50.00% | 52 | 189 | 55.47% |
| NET240510P00067000 | 2024-05-06 3:28PM EDT | 67.00 | 0.04 | 0.03 | 0.06 | -0.07 | -63.64% | 44 | 627 | 49.41% |
| NET240510P00068000 | 2024-05-06 2:54PM EDT | 68.00 | 0.06 | 0.05 | 0.09 | -0.12 | -66.67% | 71 | 155 | 47.07% |
| NET240510P00069000 | 2024-05-06 3:53PM EDT | 69.00 | 0.15 | 0.11 | 0.14 | -0.12 | -44.44% | 413 | 91 | 45.31% |
| NET240510P00070000 | 2024-05-06 3:51PM EDT | 70.00 | 0.27 | 0.19 | 0.23 | +0.04 | +17.39% | 1,816 | 4,261 | 44.14% |
| NET240510P00071000 | 2024-05-06 3:59PM EDT | 71.00 | 0.33 | 0.31 | 0.39 | -0.27 | -45.00% | 397 | 110 | 44.09% |
| NET240510P00072000 | 2024-05-06 3:58PM EDT | 72.00 | 0.59 | 0.51 | 0.58 | -0.29 | -32.95% | 328 | 310 | 42.43% |
| NET240510P00073000 | 2024-05-06 3:57PM EDT | 73.00 | 0.85 | 0.83 | 0.87 | -0.35 | -29.17% | 296 | 233 | 41.50% |
| NET240510P00074000 | 2024-05-06 3:59PM EDT | 74.00 | 1.30 | 1.23 | 1.34 | -0.40 | -23.53% | 476 | 926 | 42.92% |
| NET240510P00075000 | 2024-05-06 3:59PM EDT | 75.00 | 1.82 | 1.72 | 1.87 | -0.36 | -16.51% | 444 | 965 | 42.87% |
| NET240510P00076000 | 2024-05-06 3:38PM EDT | 76.00 | 2.54 | 2.39 | 2.53 | -0.39 | -13.31% | 206 | 287 | 43.65% |
| NET240510P00077000 | 2024-05-06 3:47PM EDT | 77.00 | 3.45 | 3.05 | 3.25 | -0.30 | -8.00% | 122 | 94 | 43.56% |
| NET240510P00078000 | 2024-05-06 10:29AM EDT | 78.00 | 2.99 | 3.15 | 4.20 | -1.33 | -30.79% | 24 | 150 | 49.71% |
| NET240510P00079000 | 2024-05-06 1:51PM EDT | 79.00 | 4.85 | 4.25 | 5.60 | -0.53 | -9.85% | 37 | 100 | 72.75% |
| NET240510P00080000 | 2024-05-06 3:51PM EDT | 80.00 | 6.10 | 5.35 | 7.00 | 0.00 | - | 111 | 284 | 63.18% |
| NET240510P00081000 | 2024-05-06 9:59AM EDT | 81.00 | 6.27 | 5.55 | 7.60 | -1.73 | -21.63% | 11 | 47 | 88.13% |
| NET240510P00082000 | 2024-05-06 3:57PM EDT | 82.00 | 7.85 | 7.20 | 8.45 | -0.41 | -4.96% | 7 | 24 | 53.91% |
| NET240510P00083000 | 2024-05-06 3:57PM EDT | 83.00 | 9.01 | 7.05 | 9.45 | +0.08 | +0.90% | 5 | 78 | 95.80% |
| NET240510P00084000 | 2024-05-06 9:33AM EDT | 84.00 | 8.60 | 9.30 | 10.55 | -1.27 | -12.87% | 2 | 27 | 72.75% |
| NET240510P00085000 | 2024-05-06 2:58PM EDT | 85.00 | 10.53 | 9.50 | 11.40 | -0.44 | -4.01% | 15 | 150 | 106.15% |
| NET240510P00086000 | 2024-05-06 2:58PM EDT | 86.00 | 11.55 | 10.35 | 12.40 | -0.42 | -3.51% | 6 | 75 | 112.21% |
| NET240510P00087000 | 2024-05-06 2:50PM EDT | 87.00 | 12.95 | 11.60 | 13.45 | +0.39 | +3.11% | 76 | 45 | 120.61% |
| NET240510P00088000 | 2024-05-06 3:24PM EDT | 88.00 | 14.05 | 12.00 | 14.85 | -0.26 | -1.82% | 160 | 76 | 145.12% |
| NET240510P00089000 | 2024-05-06 12:08PM EDT | 89.00 | 14.43 | 13.05 | 15.45 | -1.35 | -8.56% | 1 | 24 | 132.03% |
| NET240510P00090000 | 2024-05-03 2:38PM EDT | 90.00 | 15.21 | 14.50 | 16.75 | -0.64 | -4.04% | 1 | 22 | 152.44% |
| NET240510P00091000 | 2024-05-03 9:34AM EDT | 91.00 | 14.00 | 16.25 | 18.15 | 0.00 | - | 1 | 8 | 128.13% |
| NET240510P00092000 | 2024-05-03 12:53PM EDT | 92.00 | 19.00 | 16.90 | 18.60 | 0.00 | - | 2 | 12 | 85.94% |
| NET240510P00093000 | 2024-05-02 1:11PM EDT | 93.00 | 10.30 | 17.20 | 19.75 | 0.00 | - | 1 | 0 | 169.04% |
| NET240510P00094000 | 2024-05-03 9:35AM EDT | 94.00 | 17.64 | 19.25 | 21.15 | 0.00 | - | 1 | 0 | 142.58% |
| NET240510P00095000 | 2024-05-03 2:38PM EDT | 95.00 | 19.85 | 19.35 | 21.80 | 0.00 | - | 171 | 0 | 182.03% |
| NET240510P00096000 | 2024-05-03 2:38PM EDT | 96.00 | 21.45 | 21.10 | 22.95 | 0.00 | - | 66 | 2 | 137.89% |
| NET240510P00097000 | 2024-05-03 10:59AM EDT | 97.00 | 23.05 | 21.00 | 23.60 | 0.00 | - | 1 | 7 | 181.54% |
| NET240510P00098000 | 2024-05-02 10:39AM EDT | 98.00 | 13.65 | 22.45 | 24.55 | 0.00 | - | 1 | 0 | 183.50% |
| NET240510P00099000 | 2024-05-03 10:29AM EDT | 99.00 | 24.93 | 23.45 | 26.10 | 0.00 | - | 4 | 0 | 116.80% |
| NET240510P00100000 | 2024-05-02 3:41PM EDT | 100.00 | 14.17 | 24.60 | 26.65 | 0.00 | - | 2 | 4 | 198.54% |
| NET240510P00101000 | 2024-05-02 3:15PM EDT | 101.00 | 15.42 | 25.75 | 28.30 | 0.00 | - | 1 | 0 | 158.40% |
| NET240510P00102000 | 2024-04-23 10:30AM EDT | 102.00 | 15.90 | 26.20 | 28.75 | 0.00 | - | 3 | 0 | 213.28% |
| NET240510P00105000 | 2024-05-03 2:37PM EDT | 105.00 | 30.40 | 28.25 | 32.10 | 0.00 | - | 17 | 0 | 245.31% |
| NET240510P00106000 | 2024-04-30 11:11AM EDT | 106.00 | 17.10 | 30.05 | 33.15 | 0.00 | - | 5 | 0 | 252.34% |
| NET240510P00107000 | 2024-04-11 3:42PM EDT | 107.00 | 14.30 | 31.10 | 33.85 | 0.00 | - | - | 0 | 240.82% |
| NET240510P00108000 | 2024-04-26 10:17AM EDT | 108.00 | 20.25 | 32.25 | 34.40 | 0.00 | - | 2 | 2 | 216.60% |
© 2024 Yahoo. Tutti i diritti riservati.