Italia markets closed
Dow Jones
38.902,83 +50,56 (+0,13%) Nasdaq
16.382,15 +32,90 (+0,20%) Nikkei 225
38.835,10 +599,03 (+1,57%) EUR/USD
1,0776 +0,0002 (+0,02%) Bitcoin EUR
59.205,91 +133,90 (+0,23%) CMC Crypto 200
1.321,58 -43,54 (-3,19%)
Cloudflare, Inc. (NET)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 11:57AM EDT. Mercato aperto.
Prezzo d'esercizio:65.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240510C00065000 | 2024-05-03 11:05AM EDT | 2024-05-10 | 9.07 | 8.80 | 10.00 | 0.00 | - | 1 | 5 | 68.75% |
| NET240517C00065000 | 2024-05-06 9:52AM EDT | 2024-05-17 | 10.09 | 9.25 | 9.75 | 0.00 | - | 4 | 59 | 50.10% |
| NET240524C00065000 | 2024-05-03 3:50PM EDT | 2024-05-24 | 9.80 | 9.50 | 10.05 | 0.00 | - | 22 | 13 | 50.34% |
| NET240531C00065000 | 2024-04-26 3:58PM EDT | 2024-05-31 | 24.04 | 8.95 | 10.65 | 0.00 | - | 3 | 5 | 62.40% |
| NET240607C00065000 | 2024-04-29 3:29PM EDT | 2024-06-07 | 25.32 | 9.50 | 11.75 | 0.00 | - | - | 1 | 54.74% |
| NET240621C00065000 | 2024-05-06 3:59PM EDT | 2024-06-21 | 11.05 | 10.90 | 11.20 | 0.00 | - | 7 | 408 | 51.51% |
| NET240719C00065000 | 2024-05-06 3:09PM EDT | 2024-07-19 | 12.20 | 11.65 | 12.05 | 0.00 | - | 18 | 49 | 50.61% |
| NET240816C00065000 | 2024-05-07 11:19AM EDT | 2024-08-16 | 14.05 | 13.15 | 14.35 | +0.26 | +1.89% | 1 | 42 | 56.45% |
| NET240920C00065000 | 2024-05-06 1:02PM EDT | 2024-09-20 | 14.65 | 14.45 | 15.20 | 0.00 | - | 1 | 52 | 55.71% |
| NET241115C00065000 | 2024-05-06 9:59AM EDT | 2024-11-15 | 17.78 | 16.30 | 18.45 | 0.00 | - | 1 | 115 | 60.62% |
| NET241220C00065000 | 2024-05-06 10:25AM EDT | 2024-12-20 | 19.25 | 17.75 | 17.95 | 0.00 | - | 1 | 15 | 58.09% |
| NET250117C00065000 | 2024-05-06 9:43AM EDT | 2025-01-17 | 19.27 | 18.40 | 18.65 | 0.00 | - | 3 | 555 | 57.93% |
| NET250620C00065000 | 2024-05-03 12:03PM EDT | 2025-06-20 | 22.74 | 22.25 | 24.85 | 0.00 | - | 2 | 5 | 64.12% |
| NET251219C00065000 | 2024-03-06 10:45AM EDT | 2025-12-19 | 47.00 | 44.10 | 45.20 | 0.00 | - | 2 | 162 | 124.52% |
| NET260116C00065000 | 2024-05-06 2:15PM EDT | 2026-01-16 | 26.94 | 25.85 | 27.60 | 0.00 | - | 3 | 782 | 61.71% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240510P00065000 | 2024-05-07 9:44AM EDT | 2024-05-10 | 0.05 | 0.01 | 0.10 | +0.04 | +400.00% | 2 | 511 | 67.58% |
| NET240517P00065000 | 2024-05-07 11:09AM EDT | 2024-05-17 | 0.10 | 0.08 | 0.12 | -0.01 | -9.09% | 3 | 1,788 | 47.07% |
| NET240524P00065000 | 2024-05-07 11:25AM EDT | 2024-05-24 | 0.19 | 0.19 | 0.23 | -0.08 | -29.63% | 29 | 261 | 42.58% |
| NET240531P00065000 | 2024-05-07 11:28AM EDT | 2024-05-31 | 0.46 | 0.47 | 0.51 | -0.14 | -23.33% | 19 | 82 | 44.78% |
| NET240607P00065000 | 2024-05-07 11:18AM EDT | 2024-06-07 | 0.65 | 0.59 | 0.74 | -0.23 | -26.14% | 22 | 312 | 44.61% |
| NET240614P00065000 | 2024-05-07 11:23AM EDT | 2024-06-14 | 0.93 | 0.77 | 0.98 | -0.02 | -2.11% | 2 | 37 | 44.63% |
| NET240621P00065000 | 2024-05-07 11:42AM EDT | 2024-06-21 | 1.12 | 1.11 | 1.15 | -0.13 | -10.40% | 292 | 906 | 43.68% |
| NET240719P00065000 | 2024-05-07 10:27AM EDT | 2024-07-19 | 1.87 | 1.83 | 1.87 | -0.12 | -6.03% | 5 | 1,807 | 42.29% |
| NET240816P00065000 | 2024-05-06 3:01PM EDT | 2024-08-16 | 3.75 | 3.35 | 3.45 | +0.31 | +9.01% | 3 | 302 | 49.04% |
| NET240920P00065000 | 2024-05-06 11:18AM EDT | 2024-09-20 | 4.13 | 4.15 | 4.25 | 0.00 | - | 3 | 210 | 47.67% |
| NET241115P00065000 | 2024-05-07 11:15AM EDT | 2024-11-15 | 5.79 | 5.75 | 5.90 | -0.36 | -5.85% | 1,000 | 443 | 49.21% |
| NET241220P00065000 | 2024-05-07 10:42AM EDT | 2024-12-20 | 6.43 | 6.35 | 6.45 | -0.30 | -4.46% | 43 | 780 | 48.00% |
| NET250117P00065000 | 2024-05-03 1:59PM EDT | 2025-01-17 | 7.08 | 6.70 | 6.80 | 0.00 | - | 9 | 3,962 | 46.93% |
| NET250620P00065000 | 2024-05-06 2:52PM EDT | 2025-06-20 | 9.60 | 9.45 | 9.75 | 0.00 | - | 25 | 144 | 47.86% |
| NET251219P00065000 | 2024-05-03 2:02PM EDT | 2025-12-19 | 12.42 | 11.95 | 12.25 | 0.00 | - | 27 | 257 | 47.41% |
| NET260116P00065000 | 2024-05-03 12:58PM EDT | 2026-01-16 | 12.87 | 12.25 | 13.40 | 0.00 | - | 2 | 121 | 49.75% |
© 2024 Yahoo. Tutti i diritti riservati.