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
63.668,42 +1.495,23 (+2,40%)
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:90.00
Opzioni d'acquistoper2 agosto 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240802C00090000 | 2024-07-26 3:56PM EDT | 2024-08-02 | 1.62 | 1.56 | 1.72 | -0.43 | -20.98% | 87 | 319 | 123.97% |
| NET240809C00090000 | 2024-07-26 11:33AM EDT | 2024-08-09 | 1.91 | 1.46 | 2.14 | +0.11 | +6.11% | 57 | 245 | 91.09% |
| NET240816C00090000 | 2024-07-26 12:57PM EDT | 2024-08-16 | 2.15 | 1.87 | 2.33 | -0.09 | -4.02% | 75 | 2,454 | 79.44% |
| NET240823C00090000 | 2024-07-25 3:27PM EDT | 2024-08-23 | 2.50 | 2.26 | 2.75 | 0.00 | - | 1 | 41 | 74.46% |
| NET240830C00090000 | 2024-07-26 2:08PM EDT | 2024-08-30 | 2.62 | 2.13 | 2.81 | -0.32 | -10.88% | 3 | 11 | 66.19% |
| NET240920C00090000 | 2024-07-26 3:20PM EDT | 2024-09-20 | 3.20 | 3.15 | 3.25 | -0.12 | -3.61% | 23 | 1,574 | 59.25% |
| NET241115C00090000 | 2024-07-26 2:42PM EDT | 2024-11-15 | 5.88 | 5.80 | 5.95 | -0.52 | -8.12% | 5 | 939 | 58.57% |
| NET241220C00090000 | 2024-07-25 3:43PM EDT | 2024-12-20 | 6.60 | 6.45 | 6.90 | -0.50 | -7.04% | 2 | 506 | 55.31% |
| NET250117C00090000 | 2024-07-26 1:32PM EDT | 2025-01-17 | 7.65 | 6.90 | 7.65 | -0.35 | -4.37% | 10 | 795 | 53.54% |
| NET250221C00090000 | 2024-07-24 1:11PM EDT | 2025-02-21 | 8.50 | 8.15 | 9.00 | 0.00 | - | 3 | 7 | 54.46% |
| NET250321C00090000 | 2024-07-18 11:43AM EDT | 2025-03-21 | 9.85 | 9.40 | 9.95 | 0.00 | - | 17 | 33 | 55.55% |
| NET250620C00090000 | 2024-07-15 10:52AM EDT | 2025-06-20 | 15.80 | 11.95 | 13.45 | 0.00 | - | 1 | 105 | 57.49% |
| NET251219C00090000 | 2024-07-11 9:59AM EDT | 2025-12-19 | 20.37 | 16.10 | 16.70 | 0.00 | - | 1 | 209 | 56.20% |
| NET260116C00090000 | 2024-07-26 2:57PM EDT | 2026-01-16 | 16.95 | 16.70 | 17.85 | -0.80 | -4.51% | 21 | 356 | 57.05% |
Opzioni di venditaper2 agosto 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240802P00090000 | 2024-07-26 3:57PM EDT | 2024-08-02 | 13.50 | 12.50 | 13.90 | +3.80 | +39.18% | 1 | 17 | 111.96% |
| NET240816P00090000 | 2024-07-24 2:13PM EDT | 2024-08-16 | 14.70 | 12.20 | 14.65 | 0.00 | - | 18 | 381 | 68.82% |
| NET240823P00090000 | 2024-07-23 12:36PM EDT | 2024-08-23 | 11.05 | 13.40 | 14.65 | 0.00 | - | - | 1 | 68.58% |
| NET240920P00090000 | 2024-07-26 2:49PM EDT | 2024-09-20 | 15.34 | 14.00 | 14.80 | +0.59 | +4.00% | 1 | 247 | 52.23% |
| NET241115P00090000 | 2024-07-23 11:04AM EDT | 2024-11-15 | 17.10 | 15.65 | 16.75 | +3.02 | +21.45% | 1 | 95 | 52.11% |
| NET241220P00090000 | 2024-07-15 2:01PM EDT | 2024-12-20 | 13.90 | 16.10 | 17.60 | 0.00 | - | 1 | 64 | 50.01% |
| NET250117P00090000 | 2024-07-22 10:01AM EDT | 2025-01-17 | 17.30 | 16.75 | 17.70 | 0.00 | - | 1 | 766 | 46.33% |
| NET250321P00090000 | 2024-07-09 9:41AM EDT | 2025-03-21 | 15.20 | 18.85 | 19.20 | 0.00 | - | 5 | 21 | 45.87% |
| NET250620P00090000 | 2024-07-08 10:03AM EDT | 2025-06-20 | 17.05 | 20.55 | 23.00 | 0.00 | - | 1 | 469 | 51.97% |
| NET251219P00090000 | 2024-07-15 3:05PM EDT | 2025-12-19 | 20.85 | 23.20 | 24.70 | 0.00 | - | 5 | 11 | 46.32% |
| NET260116P00090000 | 2024-07-23 11:31AM EDT | 2026-01-16 | 21.50 | 23.55 | 24.75 | 0.00 | - | 1 | 379 | 45.24% |
© 2024 Yahoo. Tutti i diritti riservati.