Italia markets closed
Dow Jones
38.884,26 +31,99 (+0,08%) Nasdaq
16.332,56 -16,69 (-0,10%) Nikkei 225
38.835,10 +599,03 (+1,57%) EUR/USD
1,0758 -0,0015 (-0,14%) Bitcoin EUR
58.580,40 -421,73 (-0,71%) CMC Crypto 200
1.308,29 -56,83 (-4,16%)
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:85.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240510C00085000 | 2024-05-07 12:25PM EDT | 2024-05-10 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 15 | 180 | 57.81% |
| NET240517C00085000 | 2024-05-07 3:39PM EDT | 2024-05-17 | 0.09 | 0.07 | 0.11 | -0.04 | -30.77% | 18 | 2,406 | 45.90% |
| NET240524C00085000 | 2024-05-06 2:14PM EDT | 2024-05-24 | 0.31 | 0.05 | 0.24 | 0.00 | - | 5 | 117 | 42.29% |
| NET240531C00085000 | 2024-05-07 3:35PM EDT | 2024-05-31 | 0.55 | 0.52 | 0.59 | -0.14 | -20.29% | 28 | 428 | 45.56% |
| NET240607C00085000 | 2024-05-07 3:57PM EDT | 2024-06-07 | 0.77 | 0.51 | 0.90 | -0.22 | -22.22% | 16 | 85 | 46.14% |
| NET240614C00085000 | 2024-05-07 3:00PM EDT | 2024-06-14 | 1.00 | 0.88 | 1.11 | -0.26 | -20.63% | 6 | 13 | 45.04% |
| NET240621C00085000 | 2024-05-07 3:31PM EDT | 2024-06-21 | 1.25 | 1.24 | 1.32 | -0.27 | -17.76% | 94 | 2,933 | 44.29% |
| NET240719C00085000 | 2024-05-07 3:45PM EDT | 2024-07-19 | 2.23 | 2.17 | 2.25 | -0.15 | -6.30% | 87 | 461 | 43.76% |
| NET240816C00085000 | 2024-05-07 3:03PM EDT | 2024-08-16 | 4.00 | 4.10 | 4.20 | -0.40 | -9.09% | 15 | 137 | 50.90% |
| NET240920C00085000 | 2024-05-07 11:58AM EDT | 2024-09-20 | 5.40 | 5.15 | 5.30 | +0.10 | +1.89% | 60 | 56 | 50.18% |
| NET241115C00085000 | 2024-05-07 1:23PM EDT | 2024-11-15 | 7.60 | 7.60 | 7.80 | -0.60 | -7.32% | 1 | 87 | 54.08% |
| NET241220C00085000 | 2024-05-06 10:12AM EDT | 2024-12-20 | 9.40 | 8.50 | 8.70 | 0.00 | - | 39 | 112 | 53.64% |
| NET250117C00085000 | 2024-05-07 11:19AM EDT | 2025-01-17 | 9.75 | 9.20 | 9.40 | +0.20 | +2.09% | 8 | 1,324 | 53.46% |
| NET250620C00085000 | 2024-05-07 11:21AM EDT | 2025-06-20 | 14.10 | 13.35 | 14.45 | +0.70 | +5.22% | 1 | 17 | 56.93% |
| NET251219C00085000 | 2024-05-06 12:16PM EDT | 2025-12-19 | 18.25 | 17.70 | 18.20 | 0.00 | - | 1 | 61 | 58.22% |
| NET260116C00085000 | 2024-05-06 3:52PM EDT | 2026-01-16 | 18.35 | 18.25 | 18.75 | 0.00 | - | 23 | 169 | 58.35% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240510P00085000 | 2024-05-06 2:58PM EDT | 2024-05-10 | 10.53 | 9.90 | 12.45 | 0.00 | - | 15 | 33 | 95.02% |
| NET240517P00085000 | 2024-05-07 2:50PM EDT | 2024-05-17 | 11.20 | 10.50 | 11.15 | +0.14 | +1.27% | 289 | 2,410 | 56.15% |
| NET240524P00085000 | 2024-05-06 11:03AM EDT | 2024-05-24 | 10.54 | 10.45 | 12.45 | 0.00 | - | 4 | 36 | 53.42% |
| NET240531P00085000 | 2024-05-06 3:33PM EDT | 2024-05-31 | 11.03 | 10.25 | 12.70 | 0.00 | - | 2 | 18 | 68.68% |
| NET240607P00085000 | 2024-05-03 12:31PM EDT | 2024-06-07 | 12.45 | 10.25 | 11.90 | 0.00 | - | 7 | 9 | 48.39% |
| NET240614P00085000 | 2024-05-02 1:40PM EDT | 2024-06-14 | 7.00 | 10.25 | 12.20 | 0.00 | - | - | 1 | 48.24% |
| NET240621P00085000 | 2024-05-07 3:35PM EDT | 2024-06-21 | 11.75 | 11.35 | 12.35 | -0.13 | -1.09% | 5 | 1,045 | 46.34% |
| NET240719P00085000 | 2024-05-07 3:51PM EDT | 2024-07-19 | 12.28 | 12.25 | 12.45 | -0.20 | -1.60% | 1 | 773 | 37.53% |
| NET240816P00085000 | 2024-05-07 10:44AM EDT | 2024-08-16 | 14.00 | 13.70 | 13.90 | +0.20 | +1.45% | 252 | 194 | 43.07% |
| NET240920P00085000 | 2024-05-06 2:28PM EDT | 2024-09-20 | 14.50 | 14.45 | 14.65 | 0.00 | - | 10 | 817 | 41.74% |
| NET241115P00085000 | 2024-05-06 9:55AM EDT | 2024-11-15 | 16.30 | 16.20 | 16.45 | 0.00 | - | 17 | 29 | 44.02% |
| NET241220P00085000 | 2024-05-07 3:02PM EDT | 2024-12-20 | 17.15 | 16.75 | 17.05 | 0.00 | - | 2 | 67 | 43.15% |
| NET250117P00085000 | 2024-05-06 2:06PM EDT | 2025-01-17 | 17.50 | 16.65 | 17.45 | 0.00 | - | 275 | 3,883 | 42.38% |
| NET250620P00085000 | 2024-05-02 3:44PM EDT | 2025-06-20 | 16.07 | 20.20 | 20.60 | 0.00 | - | 266 | 271 | 43.64% |
| NET251219P00085000 | 2024-03-20 2:56PM EDT | 2025-12-19 | 17.02 | 20.15 | 20.70 | 0.00 | - | 1 | 30 | 36.59% |
| NET260116P00085000 | 2024-05-02 9:52AM EDT | 2026-01-16 | 20.25 | 22.95 | 23.45 | 0.00 | - | 5 | 48 | 42.90% |
© 2024 Yahoo. Tutti i diritti riservati.