Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
58.864,08 -1.352,79 (-2,25%)
Cloudflare, Inc. (NET)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:90.00
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240503C00090000 | 2024-04-26 2:59PM EDT | 2024-05-03 | 5.05 | 4.95 | 5.15 | +0.53 | +11.73% | 108 | 239 | 122.02% |
| NET240510C00090000 | 2024-04-26 3:46PM EDT | 2024-05-10 | 5.26 | 5.35 | 5.55 | +0.35 | +7.13% | 11 | 86 | 92.09% |
| NET240517C00090000 | 2024-04-26 3:22PM EDT | 2024-05-17 | 5.75 | 5.75 | 5.90 | +0.40 | +7.48% | 190 | 2,562 | 79.65% |
| NET240524C00090000 | 2024-04-26 3:32PM EDT | 2024-05-24 | 5.98 | 6.20 | 6.40 | -0.32 | -5.08% | 14 | 22 | 73.87% |
| NET240531C00090000 | 2024-04-26 1:36PM EDT | 2024-05-31 | 7.08 | 6.30 | 6.85 | 0.00 | - | 2 | 14 | 68.60% |
| NET240621C00090000 | 2024-04-26 3:59PM EDT | 2024-06-21 | 7.95 | 7.90 | 8.00 | +0.65 | +8.90% | 93 | 1,106 | 64.23% |
| NET240719C00090000 | 2024-04-26 3:36PM EDT | 2024-07-19 | 8.85 | 9.10 | 9.25 | +0.25 | +2.91% | 50 | 222 | 59.72% |
| NET240816C00090000 | 2024-04-26 10:56AM EDT | 2024-08-16 | 11.75 | 11.20 | 11.35 | +1.65 | +16.34% | 8 | 150 | 62.56% |
| NET240920C00090000 | 2024-04-25 10:07AM EDT | 2024-09-20 | 10.95 | 12.45 | 12.65 | 0.00 | - | 1 | 139 | 60.37% |
| NET241115C00090000 | 2024-04-26 10:43AM EDT | 2024-11-15 | 15.65 | 14.65 | 15.45 | +0.05 | +0.32% | 31 | 78 | 61.04% |
| NET241220C00090000 | 2024-04-23 12:23PM EDT | 2024-12-20 | 16.20 | 15.65 | 16.50 | 0.00 | - | 10 | 35 | 60.05% |
| NET250117C00090000 | 2024-04-26 1:05PM EDT | 2025-01-17 | 17.45 | 17.00 | 17.25 | +1.99 | +12.87% | 58 | 901 | 60.38% |
| NET250620C00090000 | 2024-04-24 9:44AM EDT | 2025-06-20 | 22.75 | 20.65 | 22.25 | 0.00 | - | 1 | 38 | 59.90% |
| NET251219C00090000 | 2024-04-22 12:00PM EDT | 2025-12-19 | 23.45 | 25.70 | 27.15 | 0.00 | - | 1 | 130 | 61.67% |
| NET260116C00090000 | 2024-04-22 9:30AM EDT | 2026-01-16 | 24.09 | 26.55 | 27.70 | 0.00 | - | 2 | 253 | 61.91% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240503P00090000 | 2024-04-26 2:33PM EDT | 2024-05-03 | 7.10 | 6.90 | 7.05 | -0.80 | -10.13% | 46 | 369 | 120.68% |
| NET240510P00090000 | 2024-04-26 12:27PM EDT | 2024-05-10 | 7.11 | 7.15 | 7.35 | -1.54 | -17.80% | 1 | 65 | 89.33% |
| NET240517P00090000 | 2024-04-26 3:00PM EDT | 2024-05-17 | 7.63 | 7.50 | 7.70 | -0.77 | -9.17% | 52 | 2,682 | 77.10% |
| NET240524P00090000 | 2024-04-26 12:39PM EDT | 2024-05-24 | 7.60 | 7.75 | 8.95 | -1.50 | -16.48% | 2 | 149 | 74.49% |
| NET240531P00090000 | 2024-04-26 1:36PM EDT | 2024-05-31 | 8.12 | 8.25 | 9.45 | -0.88 | -9.78% | 2 | 21 | 71.22% |
| NET240621P00090000 | 2024-04-26 3:00PM EDT | 2024-06-21 | 9.33 | 9.25 | 9.40 | -0.52 | -5.28% | 119 | 687 | 59.77% |
| NET240719P00090000 | 2024-04-26 3:44PM EDT | 2024-07-19 | 10.40 | 10.15 | 10.25 | -0.25 | -2.35% | 65 | 333 | 53.99% |
| NET240816P00090000 | 2024-04-24 9:48AM EDT | 2024-08-16 | 11.70 | 11.80 | 11.95 | +0.65 | +5.88% | 10 | 237 | 55.40% |
| NET240920P00090000 | 2024-04-26 3:40PM EDT | 2024-09-20 | 12.98 | 12.70 | 12.85 | -0.82 | -5.94% | 9 | 75 | 52.41% |
| NET241115P00090000 | 2024-04-26 3:31PM EDT | 2024-11-15 | 14.95 | 14.80 | 14.95 | +0.55 | +3.82% | 10 | 24 | 52.68% |
| NET241220P00090000 | 2024-04-23 10:06AM EDT | 2024-12-20 | 15.55 | 15.40 | 15.65 | 0.00 | - | 3 | 53 | 50.97% |
| NET250117P00090000 | 2024-04-23 1:15PM EDT | 2025-01-17 | 15.52 | 15.80 | 16.10 | 0.00 | - | 10 | 754 | 50.16% |
| NET250620P00090000 | 2024-04-19 11:01AM EDT | 2025-06-20 | 20.20 | 19.05 | 20.20 | 0.00 | - | 3 | 457 | 51.03% |
| NET251219P00090000 | 2024-04-08 3:22PM EDT | 2025-12-19 | 20.35 | 21.70 | 22.20 | 0.00 | - | 1 | 7 | 47.21% |
| NET260116P00090000 | 2024-04-19 1:36PM EDT | 2026-01-16 | 23.35 | 22.10 | 23.50 | 0.00 | - | 16 | 374 | 49.07% |
© 2024 Yahoo. Tutti i diritti riservati.