Mercado fechado
BOVESPA
128.508,67 +1.386,67 (+1,09%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.135,26 +458,16 (+0,81%) PETROLEO CRU
77,99 -0,12 (-0,15%) OURO
2.310,10 +1,50 (+0,06%) Bitcoin USD
63.763,16 -162,74 (-0,25%)
Cloudflare, Inc. (NET)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara10 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240510C00050000 | 2024-05-02 2:46PM EDT | 50.00 | 38.20 | 22.25 | 25.65 | +38.20 | - | - | 2 | 266.60% |
| NET240510C00055000 | 2024-05-01 9:37AM EDT | 55.00 | 33.30 | 18.90 | 19.95 | 0.00 | - | 1 | 1 | 99.61% |
| NET240510C00058000 | 2024-05-03 10:26AM EDT | 58.00 | 15.75 | 15.70 | 17.50 | +15.75 | - | 1 | 0 | 117.19% |
| NET240510C00060000 | 2024-05-03 2:46PM EDT | 60.00 | 13.55 | 13.70 | 15.25 | +13.55 | - | 14 | 0 | 86.72% |
| NET240510C00065000 | 2024-05-03 11:05AM EDT | 65.00 | 9.07 | 8.90 | 9.95 | -15.18 | -62.60% | 1 | 5 | 93.95% |
| NET240510C00066000 | 2024-05-03 12:27PM EDT | 66.00 | 7.40 | 7.60 | 9.05 | +7.40 | - | 1 | 0 | 91.21% |
| NET240510C00067000 | 2024-05-03 11:09AM EDT | 67.00 | 7.00 | 7.00 | 8.05 | +7.00 | - | 4 | 0 | 52.73% |
| NET240510C00068000 | 2024-05-03 3:59PM EDT | 68.00 | 6.55 | 5.40 | 7.70 | +6.55 | - | 121 | 0 | 100.10% |
| NET240510C00069000 | 2024-05-03 10:47AM EDT | 69.00 | 6.10 | 4.65 | 5.80 | +6.10 | - | 5 | 0 | 56.45% |
| NET240510C00070000 | 2024-05-03 3:59PM EDT | 70.00 | 4.77 | 4.75 | 4.95 | -14.68 | -75.48% | 255 | 13 | 51.17% |
| NET240510C00071000 | 2024-05-03 9:53AM EDT | 71.00 | 5.31 | 3.95 | 4.15 | +5.31 | - | 6 | 0 | 50.59% |
| NET240510C00072000 | 2024-05-03 3:39PM EDT | 72.00 | 3.15 | 3.25 | 3.40 | +3.15 | - | 250 | 0 | 50.39% |
| NET240510C00073000 | 2024-05-03 3:59PM EDT | 73.00 | 2.68 | 2.62 | 2.76 | +2.68 | - | 660 | 0 | 50.64% |
| NET240510C00074000 | 2024-05-03 3:59PM EDT | 74.00 | 2.12 | 2.08 | 2.15 | +2.12 | - | 1,132 | 0 | 50.29% |
| NET240510C00075000 | 2024-05-03 3:59PM EDT | 75.00 | 1.67 | 1.58 | 1.68 | -13.83 | -89.23% | 1,943 | 4 | 50.15% |
| NET240510C00076000 | 2024-05-03 3:59PM EDT | 76.00 | 1.23 | 1.20 | 1.25 | +1.23 | - | 1,208 | 0 | 50.59% |
| NET240510C00077000 | 2024-05-03 3:59PM EDT | 77.00 | 0.88 | 0.70 | 0.92 | +0.88 | - | 732 | 0 | 50.39% |
| NET240510C00078000 | 2024-05-03 3:59PM EDT | 78.00 | 0.62 | 0.63 | 0.73 | -13.28 | -95.54% | 239 | 5 | 50.83% |
| NET240510C00079000 | 2024-05-03 3:56PM EDT | 79.00 | 0.44 | 0.26 | 0.50 | -11.46 | -96.30% | 252 | 11 | 51.47% |
| NET240510C00080000 | 2024-05-03 3:59PM EDT | 80.00 | 0.34 | 0.32 | 0.36 | -11.42 | -97.11% | 1,424 | 47 | 51.07% |
| NET240510C00081000 | 2024-05-03 3:58PM EDT | 81.00 | 0.23 | 0.21 | 0.26 | -11.07 | -97.96% | 80 | 17 | 51.17% |
| NET240510C00082000 | 2024-05-03 3:59PM EDT | 82.00 | 0.17 | 0.15 | 0.23 | -10.43 | -98.40% | 661 | 11 | 53.61% |
| NET240510C00083000 | 2024-05-03 3:58PM EDT | 83.00 | 0.09 | 0.09 | 0.13 | -9.63 | -99.07% | 136 | 20 | 51.95% |
| NET240510C00084000 | 2024-05-03 3:58PM EDT | 84.00 | 0.06 | 0.06 | 0.14 | -9.19 | -99.35% | 32 | 40 | 55.27% |
| NET240510C00085000 | 2024-05-03 3:45PM EDT | 85.00 | 0.06 | 0.05 | 0.10 | -8.44 | -99.29% | 204 | 66 | 56.64% |
| NET240510C00086000 | 2024-05-03 1:49PM EDT | 86.00 | 0.01 | 0.02 | 0.19 | -7.89 | -99.87% | 1 | 33 | 64.45% |
| NET240510C00087000 | 2024-05-03 1:52PM EDT | 87.00 | 0.04 | 0.01 | 0.06 | -7.36 | -99.46% | 29 | 76 | 57.03% |
| NET240510C00088000 | 2024-05-03 3:49PM EDT | 88.00 | 0.01 | 0.01 | 0.08 | -7.34 | -99.86% | 114 | 230 | 62.89% |
| NET240510C00089000 | 2024-05-03 2:49PM EDT | 89.00 | 0.02 | 0.01 | 0.04 | -6.76 | -99.71% | 93 | 276 | 61.33% |
| NET240510C00090000 | 2024-05-03 3:46PM EDT | 90.00 | 0.02 | 0.00 | 0.02 | -6.30 | -99.68% | 144 | 379 | 57.81% |
| NET240510C00091000 | 2024-05-03 3:50PM EDT | 91.00 | 0.05 | 0.01 | 0.09 | -5.75 | -99.14% | 9 | 119 | 74.61% |
| NET240510C00092000 | 2024-05-03 2:58PM EDT | 92.00 | 0.01 | 0.01 | 0.02 | -5.49 | -99.82% | 29 | 636 | 67.19% |
| NET240510C00093000 | 2024-05-03 12:18PM EDT | 93.00 | 0.03 | 0.01 | 0.23 | -4.99 | -99.40% | 15 | 127 | 93.36% |
| NET240510C00094000 | 2024-05-03 2:38PM EDT | 94.00 | 0.02 | 0.00 | 0.01 | -4.68 | -99.57% | 5 | 74 | 65.63% |
| NET240510C00095000 | 2024-05-03 2:13PM EDT | 95.00 | 0.01 | 0.00 | 0.01 | -4.24 | -99.76% | 22 | 281 | 67.19% |
| NET240510C00096000 | 2024-05-03 11:27AM EDT | 96.00 | 0.01 | 0.00 | 0.01 | -3.69 | -99.73% | 3 | 142 | 68.75% |
| NET240510C00097000 | 2024-05-03 12:04PM EDT | 97.00 | 0.51 | 0.00 | 0.31 | -3.01 | -85.51% | 4 | 343 | 112.11% |
| NET240510C00098000 | 2024-05-03 11:37AM EDT | 98.00 | 0.01 | 0.00 | 0.01 | -3.44 | -99.71% | 48 | 72 | 75.00% |
| NET240510C00099000 | 2024-05-03 10:58AM EDT | 99.00 | 0.02 | 0.00 | 0.01 | -2.83 | -99.30% | 31 | 384 | 78.13% |
| NET240510C00100000 | 2024-05-03 3:51PM EDT | 100.00 | 0.01 | 0.00 | 0.01 | -2.84 | -99.65% | 132 | 815 | 81.25% |
| NET240510C00101000 | 2024-05-03 10:12AM EDT | 101.00 | 0.03 | 0.00 | 0.01 | -2.31 | -98.72% | 4 | 26 | 81.25% |
| NET240510C00102000 | 2024-05-03 2:06PM EDT | 102.00 | 0.02 | 0.00 | 0.09 | -2.26 | -99.12% | 43 | 96 | 107.42% |
| NET240510C00103000 | 2024-05-03 3:37PM EDT | 103.00 | 0.01 | 0.00 | 0.01 | -1.88 | -99.47% | 105 | 784 | 87.50% |
| NET240510C00104000 | 2024-05-03 10:41AM EDT | 104.00 | 0.01 | 0.00 | 0.01 | -1.90 | -99.48% | 3 | 56 | 90.63% |
| NET240510C00105000 | 2024-05-03 12:22PM EDT | 105.00 | 0.01 | 0.00 | 0.03 | -1.69 | -99.41% | 21 | 400 | 101.56% |
| NET240510C00106000 | 2024-05-03 11:44AM EDT | 106.00 | 0.01 | 0.00 | 0.11 | -1.44 | -99.31% | 1 | 68 | 121.48% |
| NET240510C00107000 | 2024-05-03 11:22AM EDT | 107.00 | 0.01 | 0.00 | 0.01 | -1.27 | -99.22% | 4 | 116 | 96.88% |
| NET240510C00108000 | 2024-05-03 12:03PM EDT | 108.00 | 0.01 | 0.00 | 0.01 | -1.32 | -99.25% | 7 | 77 | 96.88% |
| NET240510C00109000 | 2024-05-02 3:47PM EDT | 109.00 | 0.98 | 0.00 | 0.24 | 0.00 | - | 9 | 77 | 144.53% |
| NET240510C00110000 | 2024-05-03 10:13AM EDT | 110.00 | 0.01 | 0.00 | 0.01 | -0.99 | -99.00% | 6 | 415 | 103.13% |
| NET240510C00111000 | 2024-05-03 9:54AM EDT | 111.00 | 0.02 | 0.00 | 0.01 | +0.02 | - | 2 | 24 | 106.25% |
| NET240510C00112000 | 2024-05-02 3:50PM EDT | 112.00 | 0.65 | 0.00 | 0.01 | +0.65 | - | - | 34 | 106.25% |
| NET240510C00113000 | 2024-05-02 3:43PM EDT | 113.00 | 0.61 | 0.00 | 0.21 | +0.61 | - | - | 7 | 152.73% |
| NET240510C00114000 | 2024-05-02 3:41PM EDT | 114.00 | 0.56 | 0.00 | 1.27 | +0.56 | - | - | 3 | 213.09% |
| NET240510C00115000 | 2024-05-03 11:22AM EDT | 115.00 | 0.01 | 0.00 | 0.09 | -0.54 | -98.18% | 2 | 99 | 141.41% |
| NET240510C00116000 | 2024-05-02 3:58PM EDT | 116.00 | 0.50 | 0.00 | 1.26 | +0.50 | - | - | 17 | 219.14% |
| NET240510C00117000 | 2024-05-03 9:38AM EDT | 117.00 | 0.02 | 0.00 | 0.74 | +0.02 | - | 5 | 57 | 199.90% |
| NET240510C00118000 | 2024-05-02 3:56PM EDT | 118.00 | 0.37 | 0.00 | 0.05 | +0.37 | - | - | 27 | 139.06% |
| NET240510C00119000 | 2024-05-03 9:41AM EDT | 119.00 | 0.02 | 0.00 | 0.05 | +0.02 | - | 50 | 58 | 140.63% |
| NET240510C00120000 | 2024-05-03 10:25AM EDT | 120.00 | 0.01 | 0.00 | 0.01 | -0.30 | -96.77% | 1 | 302 | 121.88% |
| NET240510C00121000 | 2024-05-02 2:38PM EDT | 121.00 | 0.34 | 0.00 | 0.05 | +0.34 | - | - | 12 | 145.31% |
| NET240510C00125000 | 2024-05-02 3:49PM EDT | 125.00 | 0.20 | 0.00 | 0.01 | 0.00 | - | 18 | 23 | 131.25% |
| NET240510C00130000 | 2024-05-02 3:58PM EDT | 130.00 | 0.15 | 0.00 | 0.04 | 0.00 | - | 1 | 14 | 159.38% |
| NET240510C00140000 | 2024-05-02 3:58PM EDT | 140.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 7 | 13 | 156.25% |
Opções de vendapara10 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240510P00050000 | 2024-05-03 1:10PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 29 | 61 | 106.25% |
| NET240510P00055000 | 2024-05-03 1:16PM EDT | 55.00 | 0.05 | 0.00 | 0.10 | -0.03 | -37.50% | 9 | 91 | 109.38% |
| NET240510P00057000 | 2024-05-02 2:46PM EDT | 57.00 | 0.12 | 0.00 | 0.11 | +0.12 | - | - | 5 | 99.22% |
| NET240510P00058000 | 2024-05-03 12:08PM EDT | 58.00 | 0.01 | 0.00 | 0.12 | +0.01 | - | 1 | 18 | 94.92% |
| NET240510P00059000 | 2024-05-03 12:29PM EDT | 59.00 | 0.02 | 0.00 | 0.03 | +0.02 | - | 6 | 17 | 74.22% |
| NET240510P00060000 | 2024-05-03 2:30PM EDT | 60.00 | 0.02 | 0.00 | 0.08 | -0.15 | -88.24% | 12 | 207 | 78.91% |
| NET240510P00061000 | 2024-05-02 3:46PM EDT | 61.00 | 0.20 | 0.00 | 0.12 | +0.20 | - | - | 40 | 78.13% |
| NET240510P00062000 | 2024-05-03 9:49AM EDT | 62.00 | 0.06 | 0.00 | 0.12 | +0.06 | - | 9 | 4 | 72.66% |
| NET240510P00063000 | 2024-05-03 3:46PM EDT | 63.00 | 0.04 | 0.00 | 0.04 | +0.04 | - | 11 | 17 | 57.03% |
| NET240510P00064000 | 2024-05-03 2:33PM EDT | 64.00 | 0.03 | 0.01 | 0.03 | +0.03 | - | 69 | 17 | 52.34% |
| NET240510P00065000 | 2024-05-03 3:40PM EDT | 65.00 | 0.06 | 0.03 | 0.12 | -0.37 | -86.05% | 327 | 360 | 58.59% |
| NET240510P00066000 | 2024-05-03 1:58PM EDT | 66.00 | 0.08 | 0.04 | 0.08 | +0.08 | - | 276 | 12 | 50.98% |
| NET240510P00067000 | 2024-05-03 3:48PM EDT | 67.00 | 0.11 | 0.05 | 0.12 | +0.11 | - | 670 | 31 | 52.34% |
| NET240510P00068000 | 2024-05-03 3:58PM EDT | 68.00 | 0.18 | 0.01 | 0.17 | +0.18 | - | 156 | 101 | 50.29% |
| NET240510P00069000 | 2024-05-03 3:59PM EDT | 69.00 | 0.27 | 0.14 | 0.27 | +0.27 | - | 135 | 8 | 50.00% |
| NET240510P00070000 | 2024-05-03 3:59PM EDT | 70.00 | 0.23 | 0.30 | 0.42 | -0.62 | -72.94% | 11,892 | 10,442 | 49.90% |
| NET240510P00071000 | 2024-05-03 3:59PM EDT | 71.00 | 0.60 | 0.56 | 0.61 | +0.60 | - | 157 | 17 | 49.22% |
| NET240510P00072000 | 2024-05-03 3:59PM EDT | 72.00 | 0.88 | 0.76 | 0.89 | +0.88 | - | 433 | 90 | 49.37% |
| NET240510P00073000 | 2024-05-03 3:59PM EDT | 73.00 | 1.20 | 1.20 | 1.24 | +1.20 | - | 483 | 82 | 49.27% |
| NET240510P00074000 | 2024-05-03 3:59PM EDT | 74.00 | 1.70 | 1.63 | 1.68 | +0.22 | +14.86% | 625 | 900 | 49.37% |
| NET240510P00075000 | 2024-05-03 3:59PM EDT | 75.00 | 2.18 | 2.16 | 2.21 | +0.48 | +28.24% | 1,455 | 1,045 | 49.61% |
| NET240510P00076000 | 2024-05-03 3:57PM EDT | 76.00 | 2.93 | 2.62 | 2.89 | +0.92 | +45.77% | 360 | 165 | 51.71% |
| NET240510P00077000 | 2024-05-03 3:47PM EDT | 77.00 | 3.75 | 3.40 | 3.55 | +1.39 | +58.90% | 90 | 95 | 51.27% |
| NET240510P00078000 | 2024-05-03 3:59PM EDT | 78.00 | 4.32 | 4.15 | 4.35 | +1.94 | +81.51% | 238 | 140 | 53.17% |
| NET240510P00079000 | 2024-05-03 2:31PM EDT | 79.00 | 5.38 | 4.95 | 5.15 | +2.41 | +81.14% | 29 | 91 | 53.42% |
| NET240510P00080000 | 2024-05-03 3:53PM EDT | 80.00 | 6.10 | 5.25 | 6.00 | +3.10 | +103.33% | 411 | 493 | 53.76% |
| NET240510P00081000 | 2024-05-03 12:31PM EDT | 81.00 | 8.00 | 5.95 | 7.05 | +4.53 | +130.55% | 12 | 54 | 62.01% |
| NET240510P00082000 | 2024-05-03 3:43PM EDT | 82.00 | 8.26 | 6.80 | 8.00 | +4.36 | +111.79% | 27 | 24 | 65.53% |
| NET240510P00083000 | 2024-05-03 3:06PM EDT | 83.00 | 8.93 | 8.10 | 9.10 | +4.83 | +117.80% | 26 | 74 | 75.88% |
| NET240510P00084000 | 2024-05-03 2:22PM EDT | 84.00 | 9.87 | 8.70 | 10.45 | +5.14 | +108.67% | 11 | 31 | 96.78% |
| NET240510P00085000 | 2024-05-03 2:14PM EDT | 85.00 | 10.97 | 9.45 | 11.25 | +6.02 | +121.62% | 137 | 213 | 93.99% |
| NET240510P00086000 | 2024-05-03 2:09PM EDT | 86.00 | 11.97 | 10.25 | 12.45 | +6.74 | +128.87% | 33 | 100 | 108.30% |
| NET240510P00087000 | 2024-05-03 3:52PM EDT | 87.00 | 12.56 | 11.35 | 12.95 | +6.82 | +118.82% | 60 | 146 | 88.48% |
| NET240510P00088000 | 2024-05-03 3:18PM EDT | 88.00 | 14.31 | 12.25 | 14.45 | +8.11 | +130.81% | 103 | 249 | 119.24% |
| NET240510P00089000 | 2024-05-03 1:25PM EDT | 89.00 | 15.78 | 12.65 | 15.20 | +8.85 | +127.71% | 11 | 230 | 112.40% |
| NET240510P00090000 | 2024-05-03 2:38PM EDT | 90.00 | 15.85 | 13.80 | 16.60 | +8.40 | +112.75% | 299 | 113 | 136.33% |
| NET240510P00091000 | 2024-05-03 9:34AM EDT | 91.00 | 14.00 | 16.05 | 17.80 | +5.85 | +71.78% | 1 | 107 | 104.88% |
| NET240510P00092000 | 2024-05-03 12:53PM EDT | 92.00 | 19.00 | 16.00 | 18.70 | +10.26 | +117.39% | 2 | 77 | 150.88% |
| NET240510P00093000 | 2024-05-02 1:11PM EDT | 93.00 | 10.30 | 18.15 | 19.90 | 0.00 | - | 1 | 10 | 120.41% |
| NET240510P00094000 | 2024-05-03 9:35AM EDT | 94.00 | 17.64 | 18.35 | 21.70 | +7.71 | +77.64% | 1 | 19 | 124.61% |
| NET240510P00095000 | 2024-05-03 2:38PM EDT | 95.00 | 19.85 | 20.10 | 21.90 | +8.35 | +72.61% | 171 | 93 | 127.05% |
| NET240510P00096000 | 2024-05-03 2:38PM EDT | 96.00 | 21.45 | 19.80 | 22.25 | +10.60 | +97.70% | 66 | 19 | 147.27% |
| NET240510P00097000 | 2024-05-03 10:59AM EDT | 97.00 | 23.05 | 21.15 | 23.60 | +10.15 | +78.68% | 1 | 13 | 170.02% |
| NET240510P00098000 | 2024-05-02 10:39AM EDT | 98.00 | 13.65 | 22.95 | 24.35 | 0.00 | - | 1 | 3 | 97.27% |
| NET240510P00099000 | 2024-05-03 10:29AM EDT | 99.00 | 24.93 | 22.80 | 25.55 | +11.97 | +92.36% | 4 | 20 | 176.37% |
| NET240510P00100000 | 2024-05-02 3:41PM EDT | 100.00 | 14.17 | 24.65 | 27.10 | 0.00 | - | 2 | 6 | 135.74% |
| NET240510P00101000 | 2024-05-02 3:15PM EDT | 101.00 | 15.42 | 25.55 | 28.85 | 0.00 | - | 1 | 3 | 164.65% |
| NET240510P00102000 | 2024-04-23 10:30AM EDT | 102.00 | 15.90 | 26.00 | 29.10 | 0.00 | - | 3 | 3 | 215.09% |
| NET240510P00105000 | 2024-05-03 2:37PM EDT | 105.00 | 30.40 | 29.35 | 32.80 | +13.85 | +83.69% | 17 | 10 | 170.70% |
| NET240510P00106000 | 2024-04-30 11:11AM EDT | 106.00 | 17.10 | 30.85 | 33.30 | 0.00 | - | 5 | 5 | 174.22% |
| NET240510P00107000 | 2024-04-11 3:42PM EDT | 107.00 | 14.30 | 31.55 | 34.10 | 0.00 | - | - | 10 | 153.91% |
| NET240510P00108000 | 2024-04-26 10:17AM EDT | 108.00 | 20.25 | 32.50 | 35.10 | 0.00 | - | 2 | 2 | 153.91% |
© 2024 Yahoo. Todos os direitos reservados.