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
58.876,88 -1.350,77 (-2,24%)
Cloudflare, Inc. (NET)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:95.00
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240503C00095000 | 2024-04-26 3:55PM EDT | 2024-05-03 | 3.30 | 3.20 | 3.35 | +0.31 | +10.37% | 62 | 190 | 121.83% |
| NET240510C00095000 | 2024-04-26 3:05PM EDT | 2024-05-10 | 3.60 | 3.15 | 3.70 | 0.00 | - | 38 | 181 | 88.48% |
| NET240517C00095000 | 2024-04-26 3:52PM EDT | 2024-05-17 | 3.93 | 3.90 | 4.05 | +0.30 | +8.26% | 67 | 4,549 | 79.13% |
| NET240524C00095000 | 2024-04-26 10:42AM EDT | 2024-05-24 | 4.63 | 4.30 | 4.45 | +0.60 | +14.89% | 3 | 10 | 72.83% |
| NET240531C00095000 | 2024-04-26 11:47AM EDT | 2024-05-31 | 5.20 | 3.80 | 5.05 | +0.25 | +5.05% | 3 | 32 | 65.60% |
| NET240621C00095000 | 2024-04-26 3:30PM EDT | 2024-06-21 | 5.85 | 5.90 | 6.05 | +0.33 | +5.98% | 9 | 2,275 | 63.44% |
| NET240719C00095000 | 2024-04-26 10:35AM EDT | 2024-07-19 | 7.40 | 7.10 | 7.25 | +0.30 | +4.23% | 196 | 322 | 59.01% |
| NET240816C00095000 | 2024-04-26 11:47AM EDT | 2024-08-16 | 9.60 | 9.20 | 9.40 | +1.43 | +17.50% | 12 | 103 | 62.07% |
| NET240920C00095000 | 2024-04-26 1:05PM EDT | 2024-09-20 | 10.85 | 10.45 | 10.60 | +1.45 | +15.43% | 23 | 48 | 59.68% |
| NET241115C00095000 | 2024-04-26 3:30PM EDT | 2024-11-15 | 13.15 | 13.25 | 13.45 | +0.60 | +4.78% | 1 | 8 | 61.58% |
| NET241220C00095000 | 2024-04-25 3:23PM EDT | 2024-12-20 | 13.71 | 14.20 | 14.50 | 0.00 | - | 1 | 64 | 60.41% |
| NET250117C00095000 | 2024-04-24 10:15AM EDT | 2025-01-17 | 15.30 | 14.95 | 15.20 | 0.00 | - | 2 | 870 | 59.56% |
| NET250620C00095000 | 2024-04-19 12:22PM EDT | 2025-06-20 | 20.20 | 19.75 | 20.25 | +2.30 | +12.85% | 1 | 20 | 60.64% |
| NET251219C00095000 | 2024-04-22 10:47AM EDT | 2025-12-19 | 21.55 | 23.95 | 24.95 | 0.00 | - | 1 | 132 | 60.84% |
| NET260116C00095000 | 2024-04-26 3:33PM EDT | 2026-01-16 | 24.52 | 24.55 | 26.60 | -0.53 | -2.12% | 1 | 184 | 62.02% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240503P00095000 | 2024-04-25 10:25AM EDT | 2024-05-03 | 11.35 | 10.05 | 10.30 | 0.00 | - | 6 | 97 | 119.82% |
| NET240510P00095000 | 2024-04-22 12:18PM EDT | 2024-05-10 | 13.26 | 10.30 | 10.55 | 0.00 | - | 1 | 92 | 88.62% |
| NET240517P00095000 | 2024-04-26 9:43AM EDT | 2024-05-17 | 11.00 | 10.60 | 10.85 | -0.15 | -1.35% | 1 | 3,798 | 76.15% |
| NET240524P00095000 | 2024-04-18 1:32PM EDT | 2024-05-24 | 12.10 | 10.50 | 12.05 | 0.00 | - | 1 | 6 | 71.88% |
| NET240531P00095000 | 2024-04-11 1:44PM EDT | 2024-05-31 | 8.10 | 11.30 | 12.75 | 0.00 | - | - | 3 | 71.41% |
| NET240621P00095000 | 2024-04-26 3:47PM EDT | 2024-06-21 | 12.50 | 12.30 | 12.45 | -0.80 | -6.02% | 29 | 1,315 | 59.07% |
| NET240719P00095000 | 2024-04-26 1:11PM EDT | 2024-07-19 | 12.95 | 13.10 | 13.25 | -0.50 | -3.72% | 21 | 348 | 53.08% |
| NET240816P00095000 | 2024-04-23 1:15PM EDT | 2024-08-16 | 14.70 | 14.75 | 14.95 | 0.00 | - | 12 | 2,064 | 54.66% |
| NET240920P00095000 | 2024-04-26 10:14AM EDT | 2024-09-20 | 15.40 | 15.65 | 15.80 | -0.40 | -2.53% | 5 | 70 | 51.65% |
| NET241115P00095000 | 2024-04-18 12:47PM EDT | 2024-11-15 | 18.20 | 17.65 | 18.55 | 0.00 | - | 2 | 11 | 53.03% |
| NET241220P00095000 | 2024-04-17 11:57AM EDT | 2024-12-20 | 18.55 | 18.25 | 18.55 | 0.00 | - | 4 | 151 | 50.04% |
| NET250117P00095000 | 2024-04-23 1:15PM EDT | 2025-01-17 | 18.60 | 18.70 | 19.45 | 0.00 | - | 13 | 243 | 50.84% |
| NET250620P00095000 | 2024-03-21 2:25PM EDT | 2025-06-20 | 19.20 | 23.50 | 23.85 | 0.00 | - | 12 | 22 | 51.74% |
| NET251219P00095000 | 2024-04-25 3:23PM EDT | 2025-12-19 | 25.25 | 24.60 | 25.75 | 0.00 | - | 4 | 25 | 47.88% |
| NET260116P00095000 | 2024-04-11 11:59AM EDT | 2026-01-16 | 23.15 | 24.95 | 25.60 | 0.00 | - | 10 | 46 | 46.48% |
© 2024 Yahoo. Tutti i diritti riservati.