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
62.596,91 +896,14 (+1,45%)
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:75.00
Opzioni d'acquistoper2 agosto 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240802C00075000 | 2024-07-26 3:44PM EDT | 2024-08-02 | 7.43 | 6.75 | 7.20 | -0.12 | -1.59% | 33 | 159 | 125.64% |
| NET240809C00075000 | 2024-07-25 3:40PM EDT | 2024-08-09 | 7.90 | 7.30 | 8.00 | 0.00 | - | 30 | 31 | 100.44% |
| NET240816C00075000 | 2024-07-26 12:13PM EDT | 2024-08-16 | 7.90 | 7.55 | 8.75 | +0.08 | +1.02% | 1 | 1,173 | 89.01% |
| NET240823C00075000 | 2024-07-09 11:07AM EDT | 2024-08-23 | 10.97 | 7.80 | 8.10 | 0.00 | - | - | 10 | 74.66% |
| NET240830C00075000 | 2024-07-24 12:26PM EDT | 2024-08-30 | 8.05 | 8.10 | 9.35 | +0.35 | +4.55% | 3 | 3 | 75.17% |
| NET240920C00075000 | 2024-07-25 2:51PM EDT | 2024-09-20 | 9.05 | 8.95 | 9.10 | -0.55 | -5.73% | 1 | 781 | 61.99% |
| NET241115C00075000 | 2024-07-26 9:38AM EDT | 2024-11-15 | 11.92 | 10.20 | 12.90 | -0.38 | -3.09% | 6 | 823 | 59.07% |
| NET241220C00075000 | 2024-07-23 2:43PM EDT | 2024-12-20 | 15.05 | 12.75 | 13.80 | 0.00 | - | 10 | 139 | 60.66% |
| NET250117C00075000 | 2024-07-26 3:08PM EDT | 2025-01-17 | 13.47 | 13.20 | 14.40 | 0.00 | - | 1 | 886 | 58.14% |
| NET250221C00075000 | 2024-07-15 12:31PM EDT | 2025-02-21 | 19.10 | 14.80 | 15.45 | 0.00 | - | 2 | 13 | 58.95% |
| NET250321C00075000 | 2024-06-20 12:08PM EDT | 2025-03-21 | 17.00 | 16.05 | 16.55 | 0.00 | - | 1 | 105 | 60.29% |
| NET250620C00075000 | 2024-07-25 2:16PM EDT | 2025-06-20 | 19.00 | 18.00 | 19.30 | 0.00 | - | 19 | 121 | 59.70% |
| NET251219C00075000 | 2024-07-26 1:49PM EDT | 2025-12-19 | 22.60 | 22.05 | 24.65 | -5.25 | -18.85% | 2 | 201 | 61.65% |
| NET260116C00075000 | 2024-07-26 2:48PM EDT | 2026-01-16 | 22.90 | 21.60 | 23.95 | +1.32 | +6.12% | 20 | 133 | 58.36% |
Opzioni di venditaper2 agosto 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240802P00075000 | 2024-07-26 2:19PM EDT | 2024-08-02 | 3.87 | 3.90 | 6.00 | +0.02 | +0.52% | 96 | 201 | 150.78% |
| NET240809P00075000 | 2024-07-25 12:51PM EDT | 2024-08-09 | 3.85 | 4.15 | 4.55 | 0.00 | - | 17 | 83 | 96.34% |
| NET240816P00075000 | 2024-07-26 3:56PM EDT | 2024-08-16 | 4.44 | 4.35 | 4.55 | +0.34 | +8.29% | 8 | 1,581 | 80.05% |
| NET240823P00075000 | 2024-07-26 2:34PM EDT | 2024-08-23 | 4.70 | 4.50 | 5.00 | -0.89 | -15.92% | 1 | 12 | 72.97% |
| NET240830P00075000 | 2024-07-26 3:21PM EDT | 2024-08-30 | 4.85 | 3.10 | 5.45 | +0.13 | +2.75% | 1 | 8 | 60.11% |
| NET240920P00075000 | 2024-07-26 3:58PM EDT | 2024-09-20 | 5.45 | 5.35 | 5.45 | -0.06 | -1.09% | 14 | 735 | 57.17% |
| NET241115P00075000 | 2024-07-26 11:20AM EDT | 2024-11-15 | 7.84 | 7.55 | 7.70 | +0.57 | +7.84% | 10 | 248 | 53.86% |
| NET241220P00075000 | 2024-07-26 3:27PM EDT | 2024-12-20 | 8.15 | 8.15 | 8.40 | -1.00 | -10.93% | 1 | 241 | 50.44% |
| NET250117P00075000 | 2024-07-26 10:59AM EDT | 2025-01-17 | 8.70 | 8.65 | 8.90 | +0.20 | +2.35% | 11 | 1,909 | 49.25% |
| NET250221P00075000 | 2024-07-24 11:49AM EDT | 2025-02-21 | 9.77 | 9.70 | 10.35 | +0.02 | +0.21% | 2 | 52 | 51.37% |
| NET250321P00075000 | 2024-07-26 9:30AM EDT | 2025-03-21 | 10.09 | 10.15 | 10.70 | -0.46 | -4.36% | 4 | 8 | 49.71% |
| NET250620P00075000 | 2024-07-19 3:07PM EDT | 2025-06-20 | 11.95 | 11.90 | 14.50 | 0.00 | - | 5 | 222 | 51.16% |
| NET251219P00075000 | 2024-07-25 3:45PM EDT | 2025-12-19 | 14.81 | 14.70 | 16.95 | 0.00 | - | 3 | 647 | 51.87% |
| NET260116P00075000 | 2024-07-11 10:07AM EDT | 2026-01-16 | 13.30 | 14.95 | 17.00 | 0.00 | - | 1 | 271 | 50.65% |
© 2024 Yahoo. Tutti i diritti riservati.