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
58.937,14 -1.220,94 (-2,03%)
Cloudflare, Inc. (NET)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:115.00
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240503C00115000 | 2024-04-26 1:17PM EDT | 2024-05-03 | 0.44 | 0.39 | 0.43 | +0.16 | +57.14% | 43 | 485 | 121.97% |
| NET240510C00115000 | 2024-04-26 2:31PM EDT | 2024-05-10 | 0.52 | 0.45 | 0.57 | -0.05 | -8.77% | 25 | 41 | 90.48% |
| NET240517C00115000 | 2024-04-26 3:54PM EDT | 2024-05-17 | 0.67 | 0.66 | 0.69 | +0.06 | +9.84% | 44 | 1,605 | 78.91% |
| NET240524C00115000 | 2024-04-23 2:24PM EDT | 2024-05-24 | 0.94 | 0.59 | 0.90 | 0.00 | - | 1 | 11 | 69.97% |
| NET240531C00115000 | 2024-04-24 10:03AM EDT | 2024-05-31 | 1.12 | 1.01 | 2.47 | 0.00 | - | 1 | 10 | 79.54% |
| NET240621C00115000 | 2024-04-26 1:37PM EDT | 2024-06-21 | 1.79 | 1.67 | 1.93 | +0.30 | +20.13% | 24 | 583 | 63.57% |
| NET240719C00115000 | 2024-04-26 11:54AM EDT | 2024-07-19 | 2.53 | 2.36 | 2.45 | +0.37 | +17.13% | 12 | 226 | 57.25% |
| NET240816C00115000 | 2024-04-26 10:13AM EDT | 2024-08-16 | 4.10 | 3.90 | 4.05 | +0.93 | +29.34% | 1 | 645 | 60.13% |
| NET240920C00115000 | 2024-04-25 9:33AM EDT | 2024-09-20 | 4.02 | 4.85 | 5.00 | 0.00 | - | 1 | 734 | 57.57% |
| NET241115C00115000 | 2024-04-22 10:08AM EDT | 2024-11-15 | 6.00 | 7.35 | 7.50 | 0.00 | - | 1 | 70 | 59.61% |
| NET241220C00115000 | 2024-04-17 12:12PM EDT | 2024-12-20 | 8.84 | 8.20 | 8.35 | 0.00 | - | 1 | 499 | 58.25% |
| NET250117C00115000 | 2024-04-26 10:29AM EDT | 2025-01-17 | 9.10 | 8.85 | 9.05 | +0.38 | +4.36% | 5 | 534 | 57.47% |
| NET250620C00115000 | 2024-04-19 11:11AM EDT | 2025-06-20 | 12.65 | 13.60 | 13.90 | 0.00 | - | 1 | 1 | 58.75% |
| NET251219C00115000 | 2024-04-03 9:35AM EDT | 2025-12-19 | 22.31 | 17.60 | 19.00 | 0.00 | - | 2 | 19 | 59.17% |
| NET260116C00115000 | 2024-04-22 2:53PM EDT | 2026-01-16 | 17.05 | 18.85 | 19.25 | 0.00 | - | 3 | 125 | 59.47% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240503P00115000 | 2024-04-10 9:32AM EDT | 2024-05-03 | 22.15 | 26.65 | 27.80 | 0.00 | - | - | 10 | 109.28% |
| NET240517P00115000 | 2024-04-23 11:23AM EDT | 2024-05-17 | 27.67 | 27.00 | 29.65 | 0.00 | - | 3 | 472 | 94.68% |
| NET240621P00115000 | 2024-04-23 11:23AM EDT | 2024-06-21 | 28.32 | 27.95 | 28.55 | 0.00 | - | 3 | 114 | 57.03% |
| NET240719P00115000 | 2024-04-16 10:37AM EDT | 2024-07-19 | 28.14 | 28.20 | 30.00 | 0.00 | - | 1 | 125 | 54.74% |
| NET240816P00115000 | 2024-03-28 2:05PM EDT | 2024-08-16 | 23.85 | 29.35 | 30.15 | 0.00 | - | 1 | 39 | 52.14% |
| NET240920P00115000 | 2024-02-13 1:53PM EDT | 2024-09-20 | 23.30 | 26.00 | 27.15 | 0.00 | - | 18 | 45 | 22.36% |
| NET241115P00115000 | 2024-04-17 3:07PM EDT | 2024-11-15 | 31.90 | 31.20 | 33.60 | 0.00 | - | 5 | 6 | 51.15% |
| NET241220P00115000 | 2024-04-22 2:39PM EDT | 2024-12-20 | 34.00 | 32.05 | 33.10 | 0.00 | - | 12 | 24 | 50.02% |
| NET250117P00115000 | 2024-03-12 1:52PM EDT | 2025-01-17 | 28.75 | 26.90 | 28.40 | 0.00 | - | 32 | 74 | 27.08% |
| NET250620P00115000 | 2024-04-12 1:35PM EDT | 2025-06-20 | 33.45 | 35.05 | 38.00 | 0.00 | - | 9 | 9 | 51.41% |
| NET260116P00115000 | 2024-03-25 11:52AM EDT | 2026-01-16 | 35.10 | 36.90 | 39.45 | 0.00 | - | 1 | 3 | 45.18% |
© 2024 Yahoo. Tutti i diritti riservati.