Italia markets closed
FTSE MIB
33.812,44 +41,37 (+0,12%) Dow Jones
40.589,34 +654,27 (+1,64%) Nasdaq
17.357,88 +176,16 (+1,03%) Nikkei 225
37.667,41 -202,10 (-0,53%) Petrolio
76,44 -1,84 (-2,35%) Bitcoin EUR
62.624,87 +948,74 (+1,54%)
Cloudflare, Inc. (NET)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:65.00
Opzioni d'acquistoper2 agosto 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240802C00065000 | 2024-07-25 12:42PM EDT | 2024-08-02 | 15.40 | 13.45 | 15.30 | 0.00 | - | 2 | 6 | 141.60% |
| NET240809C00065000 | 2024-07-25 9:30AM EDT | 2024-08-09 | 12.58 | 14.15 | 15.45 | 0.00 | - | 1 | 0 | 111.48% |
| NET240816C00065000 | 2024-07-25 1:19PM EDT | 2024-08-16 | 15.49 | 14.30 | 15.60 | 0.00 | - | 11 | 92 | 94.14% |
| NET240823C00065000 | 2024-07-24 3:59PM EDT | 2024-08-23 | 13.25 | 14.40 | 15.95 | 0.00 | - | 1 | 1 | 85.45% |
| NET240830C00065000 | 2024-07-17 3:04PM EDT | 2024-08-30 | 15.98 | 14.40 | 15.20 | 0.00 | - | - | 5 | 70.51% |
| NET240920C00065000 | 2024-07-23 2:01PM EDT | 2024-09-20 | 18.55 | 14.70 | 16.60 | 0.00 | - | 9 | 271 | 66.09% |
| NET241115C00065000 | 2024-07-24 11:29AM EDT | 2024-11-15 | 17.95 | 16.90 | 18.95 | 0.00 | - | 1 | 117 | 64.26% |
| NET241220C00065000 | 2024-07-25 9:57AM EDT | 2024-12-20 | 17.42 | 18.65 | 19.50 | 0.00 | - | 1 | 29 | 63.38% |
| NET250117C00065000 | 2024-07-22 2:52PM EDT | 2025-01-17 | 20.03 | 19.20 | 19.75 | 0.00 | - | 1 | 550 | 60.39% |
| NET250221C00065000 | 2024-07-25 9:50AM EDT | 2025-02-21 | 19.81 | 19.55 | 20.75 | 0.00 | - | 6 | 6 | 58.63% |
| NET250321C00065000 | 2024-07-17 10:25AM EDT | 2025-03-21 | 23.15 | 20.80 | 21.35 | 0.00 | - | 1 | 8 | 59.55% |
| NET250620C00065000 | 2024-07-26 12:03PM EDT | 2025-06-20 | 23.70 | 23.25 | 24.00 | -0.55 | -2.27% | 1 | 31 | 61.05% |
| NET251219C00065000 | 2024-06-28 3:53PM EDT | 2025-12-19 | 31.77 | 26.80 | 27.55 | 0.00 | - | 1 | 161 | 60.57% |
| NET260116C00065000 | 2024-07-26 11:27AM EDT | 2026-01-16 | 27.51 | 26.50 | 28.80 | -0.99 | -3.47% | 2 | 796 | 60.49% |
Opzioni di venditaper2 agosto 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240802P00065000 | 2024-07-26 2:47PM EDT | 2024-08-02 | 1.16 | 0.80 | 1.63 | -0.03 | -2.52% | 46 | 138 | 137.60% |
| NET240809P00065000 | 2024-07-26 10:39AM EDT | 2024-08-09 | 1.30 | 1.01 | 1.27 | +0.14 | +12.07% | 2 | 36 | 95.17% |
| NET240816P00065000 | 2024-07-26 3:08PM EDT | 2024-08-16 | 1.36 | 1.29 | 1.38 | +0.06 | +4.62% | 13 | 541 | 82.23% |
| NET240823P00065000 | 2024-07-25 1:13PM EDT | 2024-08-23 | 1.39 | 1.41 | 1.60 | 0.00 | - | 72 | 90 | 74.49% |
| NET240830P00065000 | 2024-07-24 12:02PM EDT | 2024-08-30 | 1.67 | 0.46 | 2.93 | 0.00 | - | 1 | 27 | 69.78% |
| NET240920P00065000 | 2024-07-26 10:06AM EDT | 2024-09-20 | 2.07 | 1.99 | 2.13 | +0.04 | +1.97% | 2 | 379 | 59.77% |
| NET241115P00065000 | 2024-07-26 9:59AM EDT | 2024-11-15 | 3.65 | 3.65 | 4.40 | +0.01 | +0.27% | 15 | 1,903 | 58.01% |
| NET241220P00065000 | 2024-07-26 3:53PM EDT | 2024-12-20 | 4.30 | 3.30 | 4.40 | +0.20 | +4.88% | 100 | 663 | 53.09% |
| NET250117P00065000 | 2024-07-25 9:36AM EDT | 2025-01-17 | 5.08 | 4.60 | 5.60 | 0.00 | - | 3 | 4,332 | 52.80% |
| NET250221P00065000 | 2024-07-15 12:23PM EDT | 2025-02-21 | 4.25 | 5.45 | 5.70 | 0.00 | - | 3 | 29 | 50.73% |
| NET250321P00065000 | 2024-07-25 12:49PM EDT | 2025-03-21 | 5.75 | 5.90 | 6.10 | 0.00 | - | 2 | 4 | 50.24% |
| NET250620P00065000 | 2024-07-18 3:27PM EDT | 2025-06-20 | 7.70 | 7.45 | 7.95 | 0.00 | - | 62 | 258 | 50.40% |
| NET251219P00065000 | 2024-07-25 3:45PM EDT | 2025-12-19 | 10.20 | 10.00 | 10.35 | 0.00 | - | 4 | 263 | 48.30% |
| NET260116P00065000 | 2024-07-23 11:33AM EDT | 2026-01-16 | 9.15 | 10.25 | 11.55 | 0.00 | - | 1 | 106 | 50.84% |
© 2024 Yahoo. Tutti i diritti riservati.