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
63.468,19 +1.242,99 (+2,00%)
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'acquistoper2 agosto 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240802C00085000 | 2024-07-26 3:12PM EDT | 2024-08-02 | 2.95 | 2.73 | 2.97 | -0.40 | -11.94% | 73 | 1,289 | 125.78% |
| NET240809C00085000 | 2024-07-26 12:45PM EDT | 2024-08-09 | 3.30 | 1.35 | 3.45 | -0.35 | -9.59% | 5 | 76 | 80.86% |
| NET240816C00085000 | 2024-07-26 3:02PM EDT | 2024-08-16 | 3.30 | 3.25 | 3.75 | -0.60 | -15.38% | 16 | 3,239 | 81.93% |
| NET240823C00085000 | 2024-07-25 12:07PM EDT | 2024-08-23 | 3.78 | 3.55 | 5.60 | 0.00 | - | 1 | 55 | 83.96% |
| NET240830C00085000 | 2024-07-24 11:18AM EDT | 2024-08-30 | 4.00 | 3.80 | 5.00 | 0.00 | - | 99 | 116 | 73.22% |
| NET240920C00085000 | 2024-07-26 3:58PM EDT | 2024-09-20 | 4.65 | 4.55 | 5.00 | -0.55 | -10.58% | 143 | 621 | 61.06% |
| NET241115C00085000 | 2024-07-26 2:40PM EDT | 2024-11-15 | 7.58 | 6.50 | 7.60 | +0.28 | +3.84% | 2 | 899 | 56.57% |
| NET241220C00085000 | 2024-07-25 10:13AM EDT | 2024-12-20 | 7.08 | 8.40 | 8.55 | 0.00 | - | 4 | 743 | 56.60% |
| NET250117C00085000 | 2024-07-26 1:44PM EDT | 2025-01-17 | 9.25 | 9.05 | 9.70 | +0.05 | +0.54% | 8 | 1,559 | 56.06% |
| NET250221C00085000 | 2024-07-24 11:15AM EDT | 2025-02-21 | 10.90 | 10.50 | 11.40 | 0.00 | - | 1 | 5 | 57.84% |
| NET250321C00085000 | 2024-07-17 11:38AM EDT | 2025-03-21 | 12.35 | 11.15 | 11.45 | 0.00 | - | 3 | 315 | 55.73% |
| NET250620C00085000 | 2024-07-25 9:34AM EDT | 2025-06-20 | 12.60 | 13.75 | 15.10 | 0.00 | - | 1 | 82 | 58.00% |
| NET251219C00085000 | 2024-07-26 10:50AM EDT | 2025-12-19 | 17.90 | 17.90 | 18.55 | -3.40 | -15.96% | 10 | 64 | 57.00% |
| NET260116C00085000 | 2024-07-18 11:22AM EDT | 2026-01-16 | 18.83 | 18.50 | 19.80 | -0.25 | -1.31% | 2 | 179 | 58.00% |
Opzioni di venditaper2 agosto 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240802P00085000 | 2024-07-25 3:12PM EDT | 2024-08-02 | 9.35 | 8.70 | 9.85 | 0.00 | - | 2 | 59 | 112.70% |
| NET240809P00085000 | 2024-07-23 12:52PM EDT | 2024-08-09 | 7.75 | 9.80 | 10.15 | 0.00 | - | 1 | 9 | 92.24% |
| NET240816P00085000 | 2024-07-26 3:34PM EDT | 2024-08-16 | 10.10 | 9.55 | 10.30 | -0.15 | -1.46% | 22 | 2,124 | 74.59% |
| NET240823P00085000 | 2024-07-19 1:12PM EDT | 2024-08-23 | 10.20 | 10.25 | 10.55 | +0.35 | +3.55% | 3 | 3 | 70.48% |
| NET240920P00085000 | 2024-07-25 11:05AM EDT | 2024-09-20 | 11.15 | 10.85 | 11.25 | -0.65 | -5.51% | 1 | 932 | 55.43% |
| NET241115P00085000 | 2024-07-24 10:04AM EDT | 2024-11-15 | 12.25 | 13.05 | 13.35 | 0.00 | - | 1 | 215 | 51.95% |
| NET241220P00085000 | 2024-07-24 12:49PM EDT | 2024-12-20 | 14.40 | 13.75 | 14.00 | 0.00 | - | 1 | 145 | 49.44% |
| NET250117P00085000 | 2024-07-25 2:19PM EDT | 2025-01-17 | 13.85 | 13.20 | 14.45 | 0.00 | - | 4 | 3,854 | 47.41% |
| NET250620P00085000 | 2024-07-23 11:02AM EDT | 2025-06-20 | 15.93 | 17.40 | 18.70 | 0.00 | - | 10 | 390 | 48.98% |
| NET251219P00085000 | 2024-07-25 3:45PM EDT | 2025-12-19 | 20.36 | 20.20 | 20.70 | 0.00 | - | 5 | 58 | 44.75% |
| NET260116P00085000 | 2024-07-23 11:15AM EDT | 2026-01-16 | 18.70 | 19.40 | 21.15 | 0.00 | - | 5 | 362 | 44.77% |
© 2024 Yahoo. Tutti i diritti riservati.