Mercado fechado
BOVESPA
128.150,71 -132,91 (-0,10%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.583,08 +120,91 (+0,21%) PETROLEO CRU
80,00 +0,77 (+0,97%) OURO
2.419,80 +34,30 (+1,44%) Bitcoin USD
66.890,12 +74,21 (+0,11%)
Cloudflare, Inc. (NET)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240524C00055000 | 2024-05-14 3:19PM EDT | 55.00 | 19.05 | 19.95 | 20.70 | 0.00 | - | 1 | 1 | 114.84% |
| NET240524C00065000 | 2024-05-17 2:05PM EDT | 65.00 | 10.00 | 10.00 | 10.70 | +1.17 | +13.25% | 1 | 12 | 63.09% |
| NET240524C00067000 | 2024-05-17 3:46PM EDT | 67.00 | 8.49 | 8.05 | 8.55 | +0.56 | +7.06% | 73 | 15 | 66.21% |
| NET240524C00068500 | 2024-05-13 12:50PM EDT | 68.50 | 5.20 | 6.25 | 7.10 | 0.00 | - | 1 | 2 | 59.18% |
| NET240524C00069000 | 2024-05-17 3:28PM EDT | 69.00 | 6.43 | 6.15 | 6.80 | +2.63 | +69.21% | 2 | 1 | 64.55% |
| NET240524C00070000 | 2024-05-17 10:32AM EDT | 70.00 | 6.22 | 5.15 | 5.55 | +0.21 | +3.49% | 25 | 108 | 46.97% |
| NET240524C00071000 | 2024-05-15 9:30AM EDT | 71.00 | 4.77 | 4.25 | 5.10 | +0.97 | +25.53% | 1 | 9 | 59.91% |
| NET240524C00071500 | 2024-05-16 2:16PM EDT | 71.50 | 4.50 | 3.90 | 4.95 | 0.00 | - | 7 | 12 | 50.34% |
| NET240524C00072000 | 2024-05-17 2:01PM EDT | 72.00 | 3.35 | 3.45 | 3.95 | -1.15 | -25.56% | 9 | 61 | 47.17% |
| NET240524C00072500 | 2024-05-17 11:50AM EDT | 72.50 | 3.55 | 3.05 | 3.20 | +1.26 | +55.02% | 1 | 117 | 35.35% |
| NET240524C00073000 | 2024-05-17 3:04PM EDT | 73.00 | 2.74 | 2.51 | 2.81 | -0.51 | -15.69% | 71 | 476 | 34.82% |
| NET240524C00074000 | 2024-05-17 3:52PM EDT | 74.00 | 2.01 | 1.97 | 2.07 | -0.61 | -23.28% | 1,226 | 252 | 33.20% |
| NET240524C00075000 | 2024-05-17 3:56PM EDT | 75.00 | 1.38 | 1.41 | 1.47 | -0.33 | -19.30% | 590 | 350 | 32.57% |
| NET240524C00076000 | 2024-05-17 3:59PM EDT | 76.00 | 0.96 | 0.96 | 1.03 | -0.27 | -21.95% | 487 | 347 | 33.06% |
| NET240524C00077000 | 2024-05-17 3:51PM EDT | 77.00 | 0.65 | 0.62 | 0.68 | -0.29 | -30.85% | 282 | 140 | 33.06% |
| NET240524C00078000 | 2024-05-17 3:56PM EDT | 78.00 | 0.38 | 0.40 | 0.44 | -0.22 | -36.67% | 242 | 292 | 33.40% |
| NET240524C00079000 | 2024-05-17 3:56PM EDT | 79.00 | 0.25 | 0.24 | 0.29 | -0.25 | -50.00% | 186 | 47 | 34.38% |
| NET240524C00080000 | 2024-05-17 3:59PM EDT | 80.00 | 0.17 | 0.15 | 0.19 | -0.11 | -39.29% | 123 | 300 | 35.35% |
| NET240524C00081000 | 2024-05-17 3:11PM EDT | 81.00 | 0.10 | 0.09 | 0.12 | -0.14 | -58.33% | 9 | 32 | 36.13% |
| NET240524C00082000 | 2024-05-17 3:42PM EDT | 82.00 | 0.08 | 0.03 | 0.09 | -0.10 | -55.56% | 29 | 83 | 38.18% |
| NET240524C00083000 | 2024-05-16 3:41PM EDT | 83.00 | 0.10 | 0.03 | 0.10 | -0.02 | -16.67% | 5 | 72 | 43.26% |
| NET240524C00084000 | 2024-05-17 3:18PM EDT | 84.00 | 0.04 | 0.03 | 0.10 | -0.06 | -60.00% | 20 | 45 | 47.46% |
| NET240524C00085000 | 2024-05-17 10:27AM EDT | 85.00 | 0.03 | 0.01 | 0.08 | -0.06 | -66.67% | 3 | 121 | 49.22% |
| NET240524C00086000 | 2024-05-10 9:32AM EDT | 86.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 3 | 57.62% |
| NET240524C00087000 | 2024-05-15 10:54AM EDT | 87.00 | 0.04 | 0.00 | 0.13 | 0.00 | - | 6 | 31 | 54.69% |
| NET240524C00088000 | 2024-05-07 11:44AM EDT | 88.00 | 0.16 | 0.00 | 0.14 | 0.00 | - | 17 | 30 | 58.98% |
| NET240524C00089000 | 2024-05-17 10:08AM EDT | 89.00 | 0.01 | 0.01 | 0.10 | -0.04 | -80.00% | 1 | 38 | 60.16% |
| NET240524C00090000 | 2024-05-17 12:26PM EDT | 90.00 | 0.01 | 0.01 | 0.10 | -0.04 | -80.00% | 13 | 61 | 63.28% |
| NET240524C00091000 | 2024-05-10 12:41PM EDT | 91.00 | 0.09 | 0.01 | 0.10 | 0.00 | - | 2 | 62 | 66.80% |
| NET240524C00092000 | 2024-05-07 11:43AM EDT | 92.00 | 0.08 | 0.01 | 0.08 | 0.00 | - | 9 | 20 | 67.97% |
| NET240524C00093000 | 2024-05-03 1:10PM EDT | 93.00 | 0.30 | 0.01 | 1.28 | 0.00 | - | 3 | 11 | 119.04% |
| NET240524C00094000 | 2024-05-03 3:34PM EDT | 94.00 | 0.12 | 0.01 | 1.25 | 0.00 | - | 4 | 4 | 122.46% |
| NET240524C00095000 | 2024-05-13 3:31PM EDT | 95.00 | 0.05 | 0.01 | 0.25 | 0.00 | - | 1 | 17 | 90.63% |
| NET240524C00096000 | 2024-05-17 9:30AM EDT | 96.00 | 0.06 | 0.01 | 0.27 | 0.00 | - | 5 | 12 | 95.12% |
| NET240524C00097000 | 2024-05-17 9:45AM EDT | 97.00 | 0.02 | 0.01 | 0.40 | -0.06 | -75.00% | 3 | 29 | 105.27% |
| NET240524C00098000 | 2024-05-10 10:19AM EDT | 98.00 | 0.10 | 0.01 | 1.27 | 0.00 | - | 1 | 6 | 138.97% |
| NET240524C00099000 | 2024-05-17 2:04PM EDT | 99.00 | 0.02 | 0.01 | 1.87 | -0.03 | -60.00% | 2 | 27 | 157.91% |
| NET240524C00100000 | 2024-05-10 2:23PM EDT | 100.00 | 0.29 | 0.01 | 0.46 | 0.00 | - | 1 | 62 | 118.16% |
| NET240524C00101000 | 2024-05-09 9:59AM EDT | 101.00 | 0.09 | 0.01 | 0.71 | 0.00 | - | 2 | 20 | 132.03% |
| NET240524C00102000 | 2024-05-02 2:53PM EDT | 102.00 | 2.79 | 0.01 | 1.25 | 0.00 | - | 2 | 6 | 153.32% |
| NET240524C00103000 | 2024-05-03 11:30AM EDT | 103.00 | 0.16 | 0.01 | 1.25 | 0.00 | - | 9 | 59 | 156.84% |
| NET240524C00104000 | 2024-05-02 2:51PM EDT | 104.00 | 2.37 | 0.01 | 1.25 | 0.00 | - | 2 | 15 | 160.35% |
| NET240524C00105000 | 2024-05-06 10:01AM EDT | 105.00 | 0.37 | 0.01 | 0.05 | 0.00 | - | 12 | 25 | 99.22% |
| NET240524C00106000 | 2024-05-02 1:07PM EDT | 106.00 | 2.13 | 0.01 | 1.25 | 0.00 | - | 6 | 3 | 167.19% |
| NET240524C00107000 | 2024-05-17 9:54AM EDT | 107.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 25 | 146 | 96.09% |
| NET240524C00108000 | 2024-05-17 2:44PM EDT | 108.00 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 151 | 373 | 98.44% |
| NET240524C00110000 | 2024-05-17 2:44PM EDT | 110.00 | 0.01 | 0.00 | 0.29 | -0.02 | -66.67% | 9 | 87 | 137.11% |
| NET240524C00115000 | 2024-05-17 1:54PM EDT | 115.00 | 0.01 | 0.00 | 0.22 | -1.01 | -99.02% | 1 | 11 | 143.75% |
| NET240524C00120000 | 2024-05-16 10:29AM EDT | 120.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 164 | 118.75% |
| NET240524C00125000 | 2024-05-15 10:18AM EDT | 125.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 106 | 151 | 128.13% |
| NET240524C00130000 | 2024-05-16 3:07PM EDT | 130.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 10 | 13 | 148.44% |
| NET240524C00140000 | 2024-05-17 9:45AM EDT | 140.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 40 | 153.13% |
Opções de vendapara24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240524P00050000 | 2024-04-30 3:14PM EDT | 50.00 | 0.08 | 0.00 | 2.13 | 0.00 | - | - | 0 | 239.84% |
| NET240524P00055000 | 2024-05-16 3:06PM EDT | 55.00 | 0.01 | 0.00 | 0.19 | 0.00 | - | 5 | 1,171 | 114.84% |
| NET240524P00060000 | 2024-05-16 9:44AM EDT | 60.00 | 0.05 | 0.00 | 0.06 | 0.00 | - | 1 | 46 | 73.05% |
| NET240524P00062000 | 2024-05-09 10:28AM EDT | 62.00 | 0.08 | 0.00 | 1.28 | 0.00 | - | 13 | 13 | 117.68% |
| NET240524P00063000 | 2024-05-16 11:40AM EDT | 63.00 | 0.01 | 0.00 | 1.28 | 0.00 | - | 20 | 30 | 110.45% |
| NET240524P00064000 | 2024-05-15 9:30AM EDT | 64.00 | 0.23 | 0.01 | 1.28 | 0.00 | - | 1 | 8 | 103.52% |
| NET240524P00065000 | 2024-05-17 12:24PM EDT | 65.00 | 0.06 | 0.01 | 0.20 | +0.02 | +50.00% | 4 | 300 | 61.52% |
| NET240524P00066000 | 2024-05-15 9:30AM EDT | 66.00 | 0.27 | 0.01 | 1.29 | 0.00 | - | 1 | 19 | 89.36% |
| NET240524P00067000 | 2024-05-16 11:42AM EDT | 67.00 | 0.03 | 0.01 | 0.86 | -0.02 | -40.00% | 27 | 47 | 72.27% |
| NET240524P00068000 | 2024-05-17 3:35PM EDT | 68.00 | 0.05 | 0.03 | 0.09 | 0.00 | - | 5 | 627 | 44.14% |
| NET240524P00068500 | 2024-05-17 1:02PM EDT | 68.50 | 0.05 | 0.03 | 0.07 | -0.02 | -28.57% | 9 | 45 | 39.45% |
| NET240524P00069000 | 2024-05-16 2:33PM EDT | 69.00 | 0.06 | 0.03 | 0.12 | 0.00 | - | 6 | 44 | 41.50% |
| NET240524P00070000 | 2024-05-17 3:53PM EDT | 70.00 | 0.08 | 0.08 | 0.10 | -0.02 | -20.00% | 17 | 459 | 34.57% |
| NET240524P00071000 | 2024-05-17 3:44PM EDT | 71.00 | 0.13 | 0.13 | 0.16 | -0.05 | -27.78% | 79 | 168 | 32.81% |
| NET240524P00071500 | 2024-05-16 1:03PM EDT | 71.50 | 0.20 | 0.18 | 0.21 | 0.00 | - | 9 | 36 | 32.32% |
| NET240524P00072000 | 2024-05-17 3:48PM EDT | 72.00 | 0.25 | 0.24 | 0.28 | -0.06 | -19.35% | 25 | 53 | 32.13% |
| NET240524P00072500 | 2024-05-17 2:53PM EDT | 72.50 | 0.37 | 0.32 | 0.36 | -0.01 | -2.63% | 15 | 431 | 31.64% |
| NET240524P00073000 | 2024-05-17 3:54PM EDT | 73.00 | 0.46 | 0.42 | 0.47 | -0.02 | -4.17% | 50 | 297 | 31.49% |
| NET240524P00074000 | 2024-05-17 3:50PM EDT | 74.00 | 0.76 | 0.71 | 0.78 | -0.09 | -10.59% | 112 | 207 | 31.64% |
| NET240524P00075000 | 2024-05-17 3:58PM EDT | 75.00 | 1.19 | 1.13 | 1.20 | -0.02 | -1.65% | 162 | 670 | 31.59% |
| NET240524P00076000 | 2024-05-17 3:56PM EDT | 76.00 | 1.74 | 1.67 | 1.78 | +0.26 | +17.57% | 114 | 49 | 32.57% |
| NET240524P00077000 | 2024-05-17 3:32PM EDT | 77.00 | 2.37 | 2.34 | 2.45 | +0.17 | +7.73% | 47 | 49 | 33.06% |
| NET240524P00078000 | 2024-05-17 2:05PM EDT | 78.00 | 3.40 | 3.05 | 3.25 | -0.53 | -13.49% | 34 | 29 | 34.67% |
| NET240524P00079000 | 2024-05-15 1:26PM EDT | 79.00 | 4.58 | 3.45 | 4.40 | 0.00 | - | 1 | 50 | 46.19% |
| NET240524P00080000 | 2024-05-17 3:06PM EDT | 80.00 | 5.00 | 4.80 | 5.15 | +0.10 | +2.04% | 6 | 74 | 43.75% |
| NET240524P00081000 | 2024-05-16 9:32AM EDT | 81.00 | 6.66 | 5.75 | 6.05 | 0.00 | - | 1 | 27 | 44.92% |
| NET240524P00082000 | 2024-05-16 12:05PM EDT | 82.00 | 6.76 | 6.60 | 7.90 | 0.00 | - | 2 | 11 | 58.98% |
| NET240524P00083000 | 2024-05-17 2:05PM EDT | 83.00 | 8.10 | 7.60 | 8.05 | -2.40 | -22.86% | 26 | 12 | 55.08% |
| NET240524P00084000 | 2024-05-13 1:04PM EDT | 84.00 | 10.92 | 8.45 | 9.30 | 0.00 | - | 2 | 5 | 71.68% |
| NET240524P00085000 | 2024-05-08 3:44PM EDT | 85.00 | 12.61 | 9.50 | 10.70 | 0.00 | - | 5 | 1 | 67.19% |
| NET240524P00086000 | 2024-05-08 9:33AM EDT | 86.00 | 13.06 | 10.35 | 11.20 | 0.00 | - | 10 | 0 | 77.05% |
| NET240524P00087000 | 2024-05-13 10:03AM EDT | 87.00 | 14.20 | 11.45 | 12.40 | 0.00 | - | 2 | 2 | 64.26% |
| NET240524P00088000 | 2024-05-08 2:57PM EDT | 88.00 | 15.05 | 12.15 | 13.25 | 0.00 | - | 133 | 0 | 88.87% |
| NET240524P00089000 | 2024-05-06 11:03AM EDT | 89.00 | 13.77 | 13.35 | 14.25 | 0.00 | - | 1 | 1 | 55.08% |
| NET240524P00090000 | 2024-05-17 3:11PM EDT | 90.00 | 14.85 | 14.45 | 16.40 | -1.66 | -10.05% | 2 | 2 | 106.35% |
| NET240524P00091000 | 2024-05-01 12:02PM EDT | 91.00 | 9.60 | 15.60 | 16.15 | 0.00 | - | 1 | 0 | 74.02% |
| NET240524P00092000 | 2024-05-06 9:31AM EDT | 92.00 | 16.50 | 16.55 | 17.55 | 0.00 | - | 20 | 0 | 93.65% |
| NET240524P00093000 | 2024-05-03 11:12AM EDT | 93.00 | 19.79 | 16.95 | 18.15 | 0.00 | - | 2 | 0 | 104.30% |
| NET240524P00094000 | 2024-05-06 11:03AM EDT | 94.00 | 18.65 | 18.50 | 19.10 | 0.00 | - | 1 | 0 | 70.31% |
| NET240524P00095000 | 2024-05-13 10:03AM EDT | 95.00 | 22.20 | 19.45 | 20.45 | 0.00 | - | 1 | 2 | 96.09% |
| NET240524P00096000 | 2024-05-03 11:43AM EDT | 96.00 | 22.30 | 20.45 | 21.40 | 0.00 | - | 5 | 0 | 96.88% |
| NET240524P00097000 | 2024-04-15 10:08AM EDT | 97.00 | 9.85 | 21.85 | 23.20 | 0.00 | - | 1 | 0 | 141.02% |
| NET240524P00098000 | 2024-05-03 11:43AM EDT | 98.00 | 24.03 | 22.60 | 23.20 | 0.00 | - | 1 | 0 | 100.39% |
| NET240524P00099000 | 2024-04-08 9:31AM EDT | 99.00 | 9.73 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| NET240524P00102000 | 2024-04-04 12:22PM EDT | 102.00 | 11.35 | 26.05 | 29.20 | 0.00 | - | 6 | 6 | 165.43% |
| NET240524P00103000 | 2024-04-30 10:55AM EDT | 103.00 | 15.15 | 26.55 | 28.85 | 0.00 | - | - | 0 | 179.98% |
| NET240524P00107000 | 2024-04-30 10:55AM EDT | 107.00 | 18.30 | 30.40 | 32.90 | 0.00 | - | - | 0 | 197.07% |
© 2024 Yahoo. Todos os direitos reservados.