Mercado fechado
BOVESPA
123.906,55 -401,28 (-0,32%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.440,02 +129,06 (+0,25%) PETROLEO CRU
81,46 -0,28 (-0,34%) OURO
2.336,90 +0,30 (+0,01%) Bitcoin USD
60.626,10 -1.198,97 (-1,94%)
Cloudflare, Inc. (NET)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara5 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240705C00055000 | 2024-06-28 3:00PM EDT | 55.00 | 28.54 | 25.95 | 30.15 | +8.34 | +41.29% | 65 | 1 | 164.45% |
| NET240705C00065000 | 2024-06-05 3:23PM EDT | 65.00 | 5.75 | 16.70 | 20.15 | 0.00 | - | 17 | 8 | 133.11% |
| NET240705C00066000 | 2024-06-28 3:51PM EDT | 66.00 | 17.32 | 15.75 | 19.15 | +10.32 | +147.43% | 2 | 3 | 128.03% |
| NET240705C00067000 | 2024-06-28 2:40PM EDT | 67.00 | 16.76 | 15.35 | 18.00 | +5.31 | +46.38% | 8 | 63 | 132.91% |
| NET240705C00068000 | 2024-06-28 3:52PM EDT | 68.00 | 15.42 | 14.55 | 16.75 | +1.08 | +7.53% | 5 | 150 | 124.90% |
| NET240705C00069000 | 2024-06-28 3:00PM EDT | 69.00 | 14.72 | 13.35 | 16.00 | +10.62 | +259.02% | 12 | 11 | 119.24% |
| NET240705C00070000 | 2024-06-28 1:28PM EDT | 70.00 | 13.45 | 12.40 | 15.05 | +1.45 | +12.08% | 11 | 30 | 114.65% |
| NET240705C00071000 | 2024-06-28 3:37PM EDT | 71.00 | 12.49 | 11.30 | 14.00 | +2.16 | +20.91% | 9 | 34 | 104.69% |
| NET240705C00072000 | 2024-06-28 10:57AM EDT | 72.00 | 12.20 | 10.55 | 13.10 | +1.90 | +18.45% | 2 | 31 | 104.79% |
| NET240705C00073000 | 2024-06-28 2:24PM EDT | 73.00 | 11.01 | 9.35 | 11.95 | +4.20 | +61.67% | 13 | 20 | 91.31% |
| NET240705C00074000 | 2024-06-28 1:43PM EDT | 74.00 | 9.63 | 7.60 | 10.70 | +3.53 | +57.87% | 19 | 21 | 63.18% |
| NET240705C00075000 | 2024-06-28 2:38PM EDT | 75.00 | 9.10 | 6.75 | 9.00 | +3.25 | +55.56% | 31 | 249 | 89.45% |
| NET240705C00076000 | 2024-06-28 3:41PM EDT | 76.00 | 7.20 | 6.65 | 7.70 | +1.94 | +36.88% | 8 | 49 | 52.93% |
| NET240705C00077000 | 2024-06-28 12:19PM EDT | 77.00 | 6.25 | 5.55 | 6.80 | +2.10 | +50.60% | 2 | 67 | 68.80% |
| NET240705C00078000 | 2024-06-28 3:43PM EDT | 78.00 | 5.35 | 4.85 | 5.35 | +1.15 | +27.38% | 32 | 434 | 47.56% |
| NET240705C00079000 | 2024-06-28 3:32PM EDT | 79.00 | 4.30 | 3.20 | 4.40 | +0.75 | +21.13% | 30 | 93 | 42.58% |
| NET240705C00080000 | 2024-06-28 3:37PM EDT | 80.00 | 3.45 | 3.00 | 3.45 | +0.72 | +26.37% | 97 | 335 | 37.06% |
| NET240705C00081000 | 2024-06-28 3:46PM EDT | 81.00 | 2.86 | 2.33 | 2.69 | +0.81 | +39.51% | 77 | 225 | 35.65% |
| NET240705C00082000 | 2024-06-28 3:59PM EDT | 82.00 | 1.93 | 1.68 | 1.94 | +0.34 | +21.38% | 263 | 327 | 32.67% |
| NET240705C00083000 | 2024-06-28 3:59PM EDT | 83.00 | 1.38 | 1.28 | 1.37 | +0.25 | +22.12% | 309 | 221 | 31.74% |
| NET240705C00084000 | 2024-06-28 3:59PM EDT | 84.00 | 0.90 | 0.88 | 0.93 | +0.07 | +8.43% | 557 | 419 | 31.25% |
| NET240705C00085000 | 2024-06-28 3:58PM EDT | 85.00 | 0.66 | 0.57 | 0.63 | +0.08 | +13.79% | 345 | 302 | 31.64% |
| NET240705C00086000 | 2024-06-28 3:59PM EDT | 86.00 | 0.40 | 0.35 | 0.44 | 0.00 | - | 542 | 105 | 32.81% |
| NET240705C00087000 | 2024-06-28 3:53PM EDT | 87.00 | 0.27 | 0.22 | 0.27 | +0.04 | +17.39% | 98 | 71 | 32.62% |
| NET240705C00088000 | 2024-06-28 2:58PM EDT | 88.00 | 0.22 | 0.15 | 0.19 | +0.05 | +29.41% | 124 | 76 | 34.08% |
| NET240705C00089000 | 2024-06-28 3:30PM EDT | 89.00 | 0.15 | 0.10 | 0.14 | +0.01 | +7.14% | 54 | 24 | 35.84% |
| NET240705C00090000 | 2024-06-28 3:59PM EDT | 90.00 | 0.09 | 0.06 | 0.09 | -0.03 | -25.00% | 101 | 176 | 36.33% |
| NET240705C00100000 | 2024-06-24 10:08AM EDT | 100.00 | 0.01 | 0.00 | 0.19 | 0.00 | - | 2 | 7 | 71.09% |
| NET240705C00110000 | 2024-06-25 3:54PM EDT | 110.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 15 | 29 | 96.09% |
Opções de vendapara5 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240705P00055000 | 2024-06-05 1:26PM EDT | 55.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 182.42% |
| NET240705P00057000 | 2024-06-05 11:03AM EDT | 57.00 | 0.19 | 0.00 | 0.75 | 0.00 | - | 8 | 3 | 168.95% |
| NET240705P00058000 | 2024-06-26 3:10PM EDT | 58.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 4 | 9 | 162.50% |
| NET240705P00059000 | 2024-06-10 12:51PM EDT | 59.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | - | 25 | 156.05% |
| NET240705P00060000 | 2024-06-24 3:23PM EDT | 60.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 4 | 11 | 149.61% |
| NET240705P00061000 | 2024-06-25 2:24PM EDT | 61.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 10 | 14 | 143.36% |
| NET240705P00062000 | 2024-06-17 10:15AM EDT | 62.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 14 | 137.11% |
| NET240705P00063000 | 2024-06-17 1:24PM EDT | 63.00 | 0.22 | 0.01 | 1.27 | 0.00 | - | 4 | 32 | 149.02% |
| NET240705P00064000 | 2024-06-20 12:01PM EDT | 64.00 | 0.05 | 0.01 | 1.73 | 0.00 | - | 3 | 55 | 154.98% |
| NET240705P00065000 | 2024-06-21 1:31PM EDT | 65.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 31 | 118.75% |
| NET240705P00066000 | 2024-06-18 1:13PM EDT | 66.00 | 0.16 | 0.01 | 0.38 | 0.00 | - | 2 | 49 | 98.05% |
| NET240705P00067000 | 2024-06-18 3:31PM EDT | 67.00 | 0.06 | 0.01 | 0.75 | 0.00 | - | 1 | 8 | 107.23% |
| NET240705P00068000 | 2024-06-26 9:31AM EDT | 68.00 | 0.30 | 0.01 | 0.75 | 0.00 | - | 10 | 18 | 101.27% |
| NET240705P00069000 | 2024-06-28 2:46PM EDT | 69.00 | 0.02 | 0.01 | 0.04 | -0.11 | -84.62% | 20 | 14 | 58.59% |
| NET240705P00070000 | 2024-06-28 10:14AM EDT | 70.00 | 0.20 | 0.02 | 0.20 | +0.15 | +300.00% | 2 | 27 | 68.56% |
| NET240705P00071000 | 2024-06-26 9:52AM EDT | 71.00 | 0.10 | 0.01 | 0.19 | 0.00 | - | 1 | 20 | 62.50% |
| NET240705P00071500 | 2024-06-26 10:45AM EDT | 71.50 | 0.07 | 0.01 | 0.20 | 0.00 | - | 3 | 15 | 60.74% |
| NET240705P00072000 | 2024-06-25 3:32PM EDT | 72.00 | 0.08 | 0.01 | 0.20 | 0.00 | - | 11 | 27 | 58.40% |
| NET240705P00072500 | 2024-06-24 3:19PM EDT | 72.50 | 0.20 | 0.01 | 0.20 | 0.00 | - | 4 | 22 | 56.06% |
| NET240705P00073000 | 2024-06-26 1:17PM EDT | 73.00 | 0.12 | 0.02 | 0.18 | 0.00 | - | 2 | 23 | 53.13% |
| NET240705P00074000 | 2024-06-28 11:47AM EDT | 74.00 | 0.07 | 0.03 | 0.13 | +0.01 | +16.67% | 26 | 68 | 50.98% |
| NET240705P00075000 | 2024-06-28 3:46PM EDT | 75.00 | 0.04 | 0.02 | 0.10 | -0.04 | -50.00% | 43 | 276 | 43.65% |
| NET240705P00076000 | 2024-06-28 11:47AM EDT | 76.00 | 0.13 | 0.03 | 0.19 | +0.01 | +8.33% | 25 | 77 | 45.12% |
| NET240705P00077000 | 2024-06-28 3:33PM EDT | 77.00 | 0.07 | 0.04 | 0.20 | -0.11 | -61.11% | 16 | 93 | 40.33% |
| NET240705P00078000 | 2024-06-28 2:58PM EDT | 78.00 | 0.13 | 0.10 | 0.16 | -0.17 | -56.67% | 36 | 76 | 32.91% |
| NET240705P00079000 | 2024-06-28 1:26PM EDT | 79.00 | 0.20 | 0.19 | 0.33 | -0.32 | -61.54% | 28 | 65 | 34.57% |
| NET240705P00080000 | 2024-06-28 2:20PM EDT | 80.00 | 0.32 | 0.32 | 0.40 | -0.46 | -58.97% | 299 | 104 | 30.62% |
| NET240705P00081000 | 2024-06-28 3:36PM EDT | 81.00 | 0.54 | 0.54 | 0.65 | -0.60 | -52.63% | 55 | 21 | 30.42% |
| NET240705P00082000 | 2024-06-28 3:39PM EDT | 82.00 | 0.87 | 0.89 | 0.97 | -0.54 | -38.30% | 41 | 28 | 29.54% |
| NET240705P00083000 | 2024-06-28 3:45PM EDT | 83.00 | 1.30 | 1.34 | 1.45 | -0.82 | -38.68% | 87 | 61 | 29.79% |
| NET240705P00084000 | 2024-06-28 3:45PM EDT | 84.00 | 1.72 | 1.91 | 2.03 | -2.43 | -58.55% | 51 | 4 | 29.64% |
| NET240705P00085000 | 2024-06-28 3:07PM EDT | 85.00 | 2.32 | 2.60 | 2.74 | -3.33 | -58.94% | 9 | 2 | 30.08% |
| NET240705P00086000 | 2024-05-31 3:59PM EDT | 86.00 | 18.37 | 3.30 | 5.00 | 0.00 | - | 2 | 0 | 67.92% |
© 2024 Yahoo. Todos os direitos reservados.