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
58.877,42 -1.226,64 (-2,04%)
Cloudflare, Inc. (NET)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:110.00
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240503C00110000 | 2024-04-26 3:50PM EDT | 2024-05-03 | 0.69 | 0.67 | 0.73 | +0.02 | +2.99% | 210 | 207 | 121.00% |
| NET240510C00110000 | 2024-04-26 1:36PM EDT | 2024-05-10 | 0.88 | 0.76 | 0.92 | +0.23 | +35.38% | 108 | 69 | 89.80% |
| NET240517C00110000 | 2024-04-26 3:58PM EDT | 2024-05-17 | 1.11 | 1.04 | 1.09 | +0.20 | +21.98% | 169 | 3,894 | 78.42% |
| NET240524C00110000 | 2024-04-26 3:50PM EDT | 2024-05-24 | 1.15 | 1.16 | 1.39 | -0.05 | -4.17% | 44 | 7 | 71.68% |
| NET240531C00110000 | 2024-04-26 3:48PM EDT | 2024-05-31 | 1.70 | 1.37 | 1.73 | +0.43 | +33.86% | 41 | 63 | 68.21% |
| NET240621C00110000 | 2024-04-26 3:51PM EDT | 2024-06-21 | 2.30 | 2.32 | 2.40 | +0.33 | +16.75% | 21 | 469 | 62.50% |
| NET240719C00110000 | 2024-04-26 3:30PM EDT | 2024-07-19 | 3.10 | 3.15 | 3.25 | +0.25 | +8.77% | 7 | 392 | 57.53% |
| NET240816C00110000 | 2024-04-25 3:51PM EDT | 2024-08-16 | 4.47 | 4.85 | 5.00 | 0.00 | - | 1 | 399 | 60.33% |
| NET240920C00110000 | 2024-04-26 12:14PM EDT | 2024-09-20 | 6.15 | 5.95 | 6.05 | +0.85 | +16.04% | 8 | 91 | 58.02% |
| NET241115C00110000 | 2024-04-26 10:45AM EDT | 2024-11-15 | 8.90 | 8.55 | 8.70 | +1.15 | +14.84% | 1 | 526 | 60.02% |
| NET241220C00110000 | 2024-04-16 12:07PM EDT | 2024-12-20 | 10.83 | 9.45 | 9.60 | 0.00 | - | 9 | 243 | 58.70% |
| NET250117C00110000 | 2024-04-24 10:58AM EDT | 2025-01-17 | 10.15 | 10.10 | 10.30 | 0.00 | - | 2 | 753 | 57.84% |
| NET250620C00110000 | 2024-04-19 3:42PM EDT | 2025-06-20 | 12.70 | 15.00 | 15.30 | 0.00 | - | 1 | 3 | 59.27% |
| NET251219C00110000 | 2024-04-11 2:10PM EDT | 2025-12-19 | 24.95 | 19.05 | 20.90 | 0.00 | - | 4 | 50 | 60.22% |
| NET260116C00110000 | 2024-04-26 12:47PM EDT | 2026-01-16 | 20.67 | 20.20 | 20.55 | +1.02 | +5.19% | 1 | 97 | 59.74% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240517P00110000 | 2024-04-19 10:47AM EDT | 2024-05-17 | 22.25 | 22.65 | 23.75 | -3.19 | -12.54% | 1 | 433 | 81.45% |
| NET240621P00110000 | 2024-04-19 10:47AM EDT | 2024-06-21 | 26.04 | 22.65 | 24.75 | 0.00 | - | 1 | 354 | 55.74% |
| NET240719P00110000 | 2024-04-08 12:27PM EDT | 2024-07-19 | 19.50 | 23.95 | 26.50 | 0.00 | - | 2 | 110 | 57.81% |
| NET240816P00110000 | 2024-04-12 10:02AM EDT | 2024-08-16 | 21.81 | 25.35 | 26.20 | 0.00 | - | 2 | 558 | 53.53% |
| NET240920P00110000 | 2024-04-12 3:42PM EDT | 2024-09-20 | 23.35 | 25.95 | 26.40 | 0.00 | - | 20 | 57 | 50.03% |
| NET241115P00110000 | 2024-04-03 12:25PM EDT | 2024-11-15 | 24.25 | 27.10 | 28.50 | 0.00 | - | 12 | 48 | 51.51% |
| NET241220P00110000 | 2024-04-16 11:22AM EDT | 2024-12-20 | 27.80 | 28.20 | 28.55 | 0.00 | - | 30 | 74 | 47.77% |
| NET250117P00110000 | 2024-03-14 3:56PM EDT | 2025-01-17 | 26.65 | 25.85 | 27.35 | 0.00 | - | 1 | 167 | 40.80% |
| NET250620P00110000 | 2024-04-26 11:13AM EDT | 2025-06-20 | 31.45 | 31.60 | 32.75 | +1.40 | +4.66% | 1 | 3 | 47.57% |
| NET260116P00110000 | 2024-03-05 11:20AM EDT | 2026-01-16 | 31.89 | 31.90 | 32.45 | 0.00 | - | 1 | 202 | 38.19% |
© 2024 Yahoo. Tutti i diritti riservati.