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
62.562,57 +831,00 (+1,35%)
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:70.00
Opzioni d'acquistoper2 agosto 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240802C00070000 | 2024-07-26 3:03PM EDT | 2024-08-02 | 10.21 | 10.05 | 11.35 | +0.15 | +1.49% | 4 | 16 | 142.19% |
| NET240816C00070000 | 2024-07-25 1:42PM EDT | 2024-08-16 | 11.35 | 10.65 | 11.75 | 0.00 | - | 7 | 926 | 90.26% |
| NET240823C00070000 | 2024-07-10 11:15AM EDT | 2024-08-23 | 12.70 | 10.25 | 11.85 | 0.00 | - | - | 6 | 76.07% |
| NET240830C00070000 | 2024-07-12 1:14PM EDT | 2024-08-30 | 14.11 | 11.15 | 11.50 | 0.00 | - | - | 1 | 71.48% |
| NET240920C00070000 | 2024-07-26 2:23PM EDT | 2024-09-20 | 12.26 | 11.75 | 13.00 | +1.46 | +13.52% | 3 | 513 | 66.65% |
| NET241115C00070000 | 2024-07-25 12:18PM EDT | 2024-11-15 | 15.20 | 14.50 | 14.75 | 0.00 | - | 3 | 62 | 62.01% |
| NET241220C00070000 | 2024-07-10 1:35PM EDT | 2024-12-20 | 18.15 | 15.40 | 15.75 | 0.00 | - | 11 | 34 | 59.53% |
| NET250117C00070000 | 2024-07-24 2:35PM EDT | 2025-01-17 | 15.30 | 15.15 | 16.90 | 0.00 | - | 3 | 3,212 | 56.90% |
| NET250321C00070000 | 2024-07-10 12:18PM EDT | 2025-03-21 | 20.55 | 18.05 | 18.40 | 0.00 | - | 1 | 2 | 58.55% |
| NET250620C00070000 | 2024-07-25 2:16PM EDT | 2025-06-20 | 21.50 | 20.50 | 20.90 | 0.00 | - | 6 | 49 | 59.14% |
| NET251219C00070000 | 2024-07-23 9:30AM EDT | 2025-12-19 | 27.20 | 22.60 | 27.00 | 0.00 | - | 2 | 164 | 60.00% |
| NET260116C00070000 | 2024-07-25 2:15PM EDT | 2026-01-16 | 26.25 | 23.95 | 27.30 | 0.00 | - | 1 | 538 | 60.91% |
Opzioni di venditaper2 agosto 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240802P00070000 | 2024-07-26 3:56PM EDT | 2024-08-02 | 2.22 | 1.98 | 2.34 | +0.02 | +0.91% | 51 | 386 | 128.22% |
| NET240809P00070000 | 2024-07-26 3:15PM EDT | 2024-08-09 | 2.40 | 2.15 | 2.45 | +0.14 | +6.19% | 4 | 40 | 93.60% |
| NET240816P00070000 | 2024-07-26 2:27PM EDT | 2024-08-16 | 2.55 | 2.49 | 2.74 | -0.15 | -5.56% | 9 | 1,092 | 81.69% |
| NET240823P00070000 | 2024-07-25 10:51AM EDT | 2024-08-23 | 3.20 | 2.69 | 2.98 | 0.00 | - | 1 | 35 | 73.88% |
| NET240830P00070000 | 2024-07-26 3:02PM EDT | 2024-08-30 | 3.05 | 2.87 | 4.15 | -0.85 | -21.79% | 2 | 26 | 74.51% |
| NET240920P00070000 | 2024-07-26 1:47PM EDT | 2024-09-20 | 3.35 | 3.35 | 3.50 | -0.18 | -5.10% | 6 | 970 | 58.08% |
| NET241115P00070000 | 2024-07-26 10:25AM EDT | 2024-11-15 | 5.50 | 4.60 | 5.50 | +0.25 | +4.76% | 3 | 557 | 52.05% |
| NET241220P00070000 | 2024-07-25 12:39PM EDT | 2024-12-20 | 5.90 | 5.05 | 6.15 | 0.00 | - | 1 | 425 | 51.77% |
| NET250117P00070000 | 2024-07-26 10:59AM EDT | 2025-01-17 | 6.65 | 5.45 | 6.60 | +0.25 | +3.91% | 2 | 1,486 | 49.81% |
| NET250321P00070000 | 2024-07-25 9:36AM EDT | 2025-03-21 | 9.08 | 6.90 | 8.05 | 0.00 | - | 1 | 401 | 49.18% |
| NET250620P00070000 | 2024-07-25 12:49PM EDT | 2025-06-20 | 9.40 | 9.60 | 11.85 | 0.00 | - | 1 | 129 | 51.93% |
| NET251219P00070000 | 2024-07-25 9:42AM EDT | 2025-12-19 | 12.90 | 12.25 | 13.45 | 0.00 | - | 1 | 172 | 49.95% |
| NET260116P00070000 | 2024-07-24 2:24PM EDT | 2026-01-16 | 13.09 | 12.50 | 13.50 | 0.00 | - | 2 | 1,362 | 48.78% |
© 2024 Yahoo. Tutti i diritti riservati.