Mercado abrirá em 6 h 30 min
BOVESPA
124.787,08 +69,01 (+0,06%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
51.947,89 -936,08 (-1,77%) PETROLEO CRU
83,14 +0,33 (+0,40%) OURO
2.344,00 +10,60 (+0,45%) Bitcoin USD
61.034,82 -1.805,25 (-2,87%)
Cloudflare, Inc. (NET)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara16 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240816C00040000 | 2024-01-23 2:59PM EDT | 40.00 | 46.00 | 59.80 | 61.80 | 0.00 | - | 1 | 5 | 441.75% |
| NET240816C00045000 | 2024-06-04 9:44AM EDT | 45.00 | 23.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NET240816C00050000 | 2024-06-28 1:51PM EDT | 50.00 | 33.59 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NET240816C00055000 | 2024-06-28 10:15AM EDT | 55.00 | 28.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NET240816C00060000 | 2024-07-01 2:47PM EDT | 60.00 | 24.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NET240816C00065000 | 2024-07-01 3:08PM EDT | 65.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NET240816C00067500 | 2024-06-18 1:03PM EDT | 67.50 | 14.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NET240816C00070000 | 2024-07-02 3:27PM EDT | 70.00 | 16.49 | 0.00 | 0.00 | +0.98 | +6.32% | 5 | 0 | 0.00% |
| NET240816C00072500 | 2024-07-02 10:38AM EDT | 72.50 | 13.82 | 0.00 | 0.00 | +3.42 | +32.88% | 2 | 0 | 0.00% |
| NET240816C00075000 | 2024-07-02 3:52PM EDT | 75.00 | 12.75 | 0.00 | 0.00 | +1.11 | +9.54% | 16 | 0 | 0.00% |
| NET240816C00077500 | 2024-07-01 1:27PM EDT | 77.50 | 9.95 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| NET240816C00080000 | 2024-07-02 3:57PM EDT | 80.00 | 9.15 | 0.00 | 0.00 | +0.49 | +5.66% | 26 | 0 | 0.00% |
| NET240816C00082500 | 2024-07-02 3:41PM EDT | 82.50 | 7.73 | 0.00 | 0.00 | +0.48 | +6.62% | 20 | 0 | 0.00% |
| NET240816C00085000 | 2024-07-02 3:49PM EDT | 85.00 | 6.47 | 0.00 | 0.00 | +0.37 | +6.07% | 90 | 0 | 0.00% |
| NET240816C00090000 | 2024-07-02 3:56PM EDT | 90.00 | 4.30 | 0.00 | 0.00 | +0.18 | +4.37% | 58 | 0 | 3.13% |
| NET240816C00095000 | 2024-07-02 3:54PM EDT | 95.00 | 2.87 | 0.00 | 0.00 | +0.17 | +6.30% | 150 | 0 | 6.25% |
| NET240816C00100000 | 2024-07-02 3:58PM EDT | 100.00 | 1.81 | 0.00 | 0.00 | +0.20 | +12.42% | 56 | 0 | 12.50% |
| NET240816C00105000 | 2024-07-02 11:25AM EDT | 105.00 | 1.09 | 0.00 | 0.00 | +0.07 | +6.86% | 3 | 0 | 12.50% |
| NET240816C00110000 | 2024-07-02 2:38PM EDT | 110.00 | 0.76 | 0.00 | 0.00 | +0.17 | +28.81% | 2 | 0 | 12.50% |
| NET240816C00115000 | 2024-07-02 3:54PM EDT | 115.00 | 0.48 | 0.00 | 0.00 | +0.04 | +9.09% | 14 | 0 | 25.00% |
| NET240816C00120000 | 2024-07-02 10:51AM EDT | 120.00 | 0.41 | 0.00 | 0.00 | +0.19 | +86.36% | 2 | 0 | 25.00% |
| NET240816C00125000 | 2024-06-20 2:51PM EDT | 125.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| NET240816C00130000 | 2024-06-18 3:28PM EDT | 130.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NET240816C00135000 | 2024-06-07 3:45PM EDT | 135.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NET240816C00140000 | 2024-06-25 10:35AM EDT | 140.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NET240816C00145000 | 2024-06-27 3:01PM EDT | 145.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| NET240816C00150000 | 2024-05-21 1:16PM EDT | 150.00 | 0.06 | 0.00 | 0.48 | 0.00 | - | 60 | 688 | 79.30% |
| NET240816C00155000 | 2024-05-17 2:20PM EDT | 155.00 | 0.06 | 0.01 | 0.26 | 0.00 | - | 60 | 59 | 76.47% |
| NET240816C00160000 | 2024-06-25 1:26PM EDT | 160.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NET240816C00165000 | 2024-05-02 10:49AM EDT | 165.00 | 0.57 | 0.01 | 0.72 | 0.00 | - | 2 | 25 | 95.90% |
| NET240816C00170000 | 2024-06-13 2:10PM EDT | 170.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
Opções de vendapara16 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240816P00040000 | 2024-07-02 1:27PM EDT | 40.00 | 0.01 | 0.00 | 0.00 | -0.04 | -80.00% | 1 | 0 | 50.00% |
| NET240816P00045000 | 2024-07-02 9:33AM EDT | 45.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| NET240816P00050000 | 2024-06-26 10:23AM EDT | 50.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| NET240816P00055000 | 2024-07-01 1:36PM EDT | 55.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NET240816P00060000 | 2024-07-02 3:59PM EDT | 60.00 | 0.30 | 0.00 | 0.00 | -0.07 | -18.92% | 3 | 0 | 25.00% |
| NET240816P00065000 | 2024-07-02 2:54PM EDT | 65.00 | 0.58 | 0.00 | 0.00 | -0.19 | -24.68% | 24 | 0 | 12.50% |
| NET240816P00067500 | 2024-07-02 3:20PM EDT | 67.50 | 0.87 | 0.00 | 0.00 | -0.16 | -15.53% | 9 | 0 | 12.50% |
| NET240816P00070000 | 2024-07-02 3:31PM EDT | 70.00 | 1.18 | 0.00 | 0.00 | -0.17 | -12.59% | 44 | 0 | 12.50% |
| NET240816P00072500 | 2024-07-02 1:39PM EDT | 72.50 | 1.73 | 0.00 | 0.00 | -0.13 | -6.99% | 2 | 0 | 12.50% |
| NET240816P00075000 | 2024-07-02 3:43PM EDT | 75.00 | 2.22 | 0.00 | 0.00 | -0.27 | -10.84% | 34 | 0 | 6.25% |
| NET240816P00077500 | 2024-07-02 11:46AM EDT | 77.50 | 3.05 | 0.00 | 0.00 | -0.55 | -15.28% | 6 | 0 | 6.25% |
| NET240816P00080000 | 2024-07-02 3:54PM EDT | 80.00 | 3.75 | 0.00 | 0.00 | -0.42 | -10.07% | 5 | 0 | 3.13% |
| NET240816P00082500 | 2024-07-02 2:02PM EDT | 82.50 | 4.74 | 0.00 | 0.00 | -0.56 | -10.57% | 1 | 0 | 3.13% |
| NET240816P00085000 | 2024-07-02 12:07PM EDT | 85.00 | 6.40 | 0.00 | 0.00 | -0.32 | -4.76% | 4 | 0 | 0.10% |
| NET240816P00090000 | 2024-07-02 1:51PM EDT | 90.00 | 9.00 | 0.00 | 0.00 | -0.80 | -8.16% | 49 | 0 | 0.00% |
| NET240816P00095000 | 2024-07-02 1:59PM EDT | 95.00 | 12.35 | 0.00 | 0.00 | -6.65 | -35.00% | 1 | 0 | 0.00% |
| NET240816P00100000 | 2024-06-27 11:15AM EDT | 100.00 | 19.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NET240816P00105000 | 2024-05-30 2:41PM EDT | 105.00 | 36.28 | 22.30 | 23.50 | 0.00 | - | 130 | 0 | 74.76% |
| NET240816P00110000 | 2024-05-06 3:07PM EDT | 110.00 | 35.54 | 39.20 | 42.25 | 0.00 | - | 16 | 0 | 198.22% |
| NET240816P00115000 | 2024-03-28 2:05PM EDT | 115.00 | 23.85 | 29.35 | 30.15 | 0.00 | - | 1 | 39 | 46.39% |
| NET240816P00120000 | 2024-06-14 1:00PM EDT | 120.00 | 44.80 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| NET240816P00125000 | 2024-04-19 12:33PM EDT | 125.00 | 41.43 | 48.85 | 50.40 | 0.00 | - | 20 | 0 | 172.39% |
| NET240816P00130000 | 2024-04-18 9:49AM EDT | 130.00 | 44.35 | 53.80 | 55.90 | 0.00 | - | 15 | 0 | 181.86% |
| NET240816P00135000 | 2024-04-05 10:59AM EDT | 135.00 | 40.52 | 59.00 | 62.80 | 0.00 | - | 1 | 1 | 198.23% |
| NET240816P00140000 | 2024-03-22 11:38AM EDT | 140.00 | 46.03 | 54.30 | 58.45 | 0.00 | - | 1 | 1 | 101.71% |
| NET240816P00145000 | 2024-03-21 2:27PM EDT | 145.00 | 48.67 | 59.05 | 63.25 | 0.00 | - | - | 1 | 102.44% |
| NET240816P00155000 | 2024-03-21 2:27PM EDT | 155.00 | 58.09 | 68.95 | 73.25 | 0.00 | - | - | 1 | 110.40% |
| NET240816P00165000 | 2024-03-14 9:40AM EDT | 165.00 | 69.00 | 69.65 | 73.10 | 0.00 | - | 1 | 0 | 0.00% |
| NET240816P00170000 | 2024-03-13 2:34PM EDT | 170.00 | 72.40 | 74.60 | 78.20 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.