Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
58.847,44 -1.394,88 (-2,32%)
Cloudflare, Inc. (NET)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:105.00
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240503C00105000 | 2024-04-26 3:47PM EDT | 2024-05-03 | 1.14 | 1.18 | 1.24 | +0.03 | +2.70% | 151 | 191 | 121.05% |
| NET240510C00105000 | 2024-04-26 12:56PM EDT | 2024-05-10 | 1.55 | 1.33 | 1.47 | 0.00 | - | 14 | 106 | 89.89% |
| NET240517C00105000 | 2024-04-26 3:54PM EDT | 2024-05-17 | 1.68 | 1.65 | 1.71 | +0.16 | +10.53% | 251 | 1,792 | 78.30% |
| NET240524C00105000 | 2024-04-25 1:32PM EDT | 2024-05-24 | 1.75 | 1.84 | 2.28 | 0.00 | - | 2 | 14 | 73.22% |
| NET240531C00105000 | 2024-04-24 10:12AM EDT | 2024-05-31 | 2.28 | 2.17 | 2.38 | -0.13 | -5.39% | 1 | 196 | 68.12% |
| NET240621C00105000 | 2024-04-26 3:52PM EDT | 2024-06-21 | 3.20 | 3.20 | 3.30 | +0.24 | +8.11% | 46 | 2,122 | 62.67% |
| NET240719C00105000 | 2024-04-26 2:27PM EDT | 2024-07-19 | 4.19 | 4.15 | 4.25 | +0.79 | +23.24% | 5 | 181 | 57.72% |
| NET240816C00105000 | 2024-04-24 1:02PM EDT | 2024-08-16 | 5.99 | 6.05 | 6.20 | 0.00 | - | 2 | 159 | 60.82% |
| NET240920C00105000 | 2024-04-26 12:12PM EDT | 2024-09-20 | 7.40 | 7.20 | 7.35 | +0.95 | +14.73% | 7 | 424 | 58.52% |
| NET241115C00105000 | 2024-04-19 2:34PM EDT | 2024-11-15 | 8.20 | 9.65 | 10.10 | 0.00 | - | 1 | 52 | 59.99% |
| NET241220C00105000 | 2024-04-24 1:04PM EDT | 2024-12-20 | 10.79 | 10.85 | 11.00 | 0.00 | - | 2 | 533 | 59.15% |
| NET250117C00105000 | 2024-04-24 10:28AM EDT | 2025-01-17 | 11.75 | 11.35 | 11.75 | 0.00 | - | 6 | 790 | 58.05% |
| NET250620C00105000 | 2024-04-23 12:40PM EDT | 2025-06-20 | 16.71 | 16.35 | 16.75 | +0.21 | +1.27% | 1 | 17 | 59.49% |
| NET251219C00105000 | 2024-04-22 3:10PM EDT | 2025-12-19 | 19.35 | 20.55 | 21.50 | 0.00 | - | 2 | 214 | 59.66% |
| NET260116C00105000 | 2024-04-22 11:11AM EDT | 2026-01-16 | 19.29 | 21.75 | 22.10 | 0.00 | - | 2 | 84 | 60.30% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240503P00105000 | 2024-04-24 10:13AM EDT | 2024-05-03 | 17.49 | 17.95 | 18.60 | 0.00 | - | 30 | 17 | 123.49% |
| NET240510P00105000 | 2024-04-15 3:34PM EDT | 2024-05-10 | 16.55 | 17.45 | 19.90 | 0.00 | - | - | 10 | 96.00% |
| NET240517P00105000 | 2024-04-25 3:37PM EDT | 2024-05-17 | 19.63 | 18.25 | 19.85 | 0.00 | - | 1 | 404 | 84.55% |
| NET240621P00105000 | 2024-04-25 3:42PM EDT | 2024-06-21 | 19.37 | 19.40 | 20.25 | -1.58 | -7.54% | 3 | 437 | 59.02% |
| NET240719P00105000 | 2024-04-23 3:38PM EDT | 2024-07-19 | 19.98 | 19.45 | 20.75 | 0.00 | - | 1 | 183 | 50.18% |
| NET240816P00105000 | 2024-04-26 11:38AM EDT | 2024-08-16 | 21.35 | 21.50 | 21.80 | +0.95 | +4.66% | 1 | 92 | 52.65% |
| NET240920P00105000 | 2024-04-25 1:57PM EDT | 2024-09-20 | 22.80 | 22.30 | 22.60 | 0.00 | - | 1 | 235 | 50.62% |
| NET241115P00105000 | 2024-04-18 2:35PM EDT | 2024-11-15 | 25.55 | 24.10 | 25.00 | 0.00 | - | 3 | 97 | 50.95% |
| NET241220P00105000 | 2024-04-05 2:30PM EDT | 2024-12-20 | 21.25 | 24.75 | 25.00 | 0.00 | - | 3 | 27 | 48.70% |
| NET250117P00105000 | 2024-04-12 1:21PM EDT | 2025-01-17 | 23.27 | 25.15 | 25.95 | 0.00 | - | 9 | 129 | 49.32% |
| NET250620P00105000 | 2024-04-26 11:49AM EDT | 2025-06-20 | 28.10 | 27.60 | 29.35 | +0.30 | +1.08% | 3 | 5 | 48.39% |
| NET251219P00105000 | 2024-02-23 2:05PM EDT | 2025-12-19 | 27.10 | 27.60 | 28.45 | 0.00 | - | 8 | 9 | 38.42% |
| NET260116P00105000 | 2024-02-14 4:03PM EDT | 2026-01-16 | 25.90 | 29.60 | 31.10 | 0.00 | - | 1 | 1 | 43.32% |
© 2024 Yahoo. Tutti i diritti riservati.