Mercado fechado
BOVESPA
122.098,09 -609,19 (-0,50%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.179,24 -173,32 (-0,31%) PETROLEO CRU
77,18 -0,73 (-0,94%) OURO
2.347,70 -18,80 (-0,79%) Bitcoin USD
67.762,52 +136,65 (+0,20%)
Cloudflare, Inc. (NET)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara20 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NET241220C00040000 | 2024-03-26 12:25PM EDT | 40.00 | 60.75 | 46.80 | 50.75 | 0.00 | - | 1 | 1 | 240.38% |
| NET241220C00045000 | 2024-05-08 10:09AM EDT | 45.00 | 30.65 | 24.70 | 26.80 | 0.00 | - | 1 | 2 | 66.28% |
| NET241220C00050000 | 2024-04-08 10:47AM EDT | 50.00 | 48.85 | 25.70 | 26.75 | 0.00 | - | 5 | 5 | 93.18% |
| NET241220C00055000 | 2024-05-31 12:28PM EDT | 55.00 | 17.25 | 17.55 | 18.85 | -7.23 | -29.53% | 1 | 8 | 59.33% |
| NET241220C00060000 | 2024-05-30 1:19PM EDT | 60.00 | 16.20 | 14.35 | 15.50 | 0.00 | - | 11 | 17 | 56.63% |
| NET241220C00065000 | 2024-05-22 11:06AM EDT | 65.00 | 17.25 | 12.10 | 12.45 | 0.00 | - | 6 | 17 | 55.64% |
| NET241220C00070000 | 2024-05-31 3:25PM EDT | 70.00 | 9.50 | 9.75 | 10.50 | -0.21 | -2.16% | 21 | 42 | 55.41% |
| NET241220C00075000 | 2024-05-31 3:28PM EDT | 75.00 | 7.45 | 7.75 | 8.15 | -0.50 | -6.29% | 15 | 119 | 53.42% |
| NET241220C00080000 | 2024-05-31 1:51PM EDT | 80.00 | 6.03 | 6.15 | 6.60 | -0.17 | -2.74% | 7 | 524 | 52.92% |
| NET241220C00085000 | 2024-05-31 9:45AM EDT | 85.00 | 4.60 | 4.40 | 5.00 | -2.60 | -36.11% | 405 | 245 | 50.42% |
| NET241220C00090000 | 2024-05-31 3:28PM EDT | 90.00 | 3.75 | 3.80 | 3.90 | 0.00 | - | 1 | 506 | 51.06% |
| NET241220C00095000 | 2024-05-29 10:41AM EDT | 95.00 | 5.00 | 2.91 | 3.50 | 0.00 | - | 10 | 237 | 51.92% |
| NET241220C00100000 | 2024-05-31 2:55PM EDT | 100.00 | 2.25 | 2.14 | 2.47 | -0.05 | -2.17% | 33 | 409 | 50.07% |
| NET241220C00105000 | 2024-05-30 3:45PM EDT | 105.00 | 1.70 | 1.57 | 2.00 | -0.09 | -5.03% | 1 | 520 | 51.51% |
| NET241220C00110000 | 2024-05-24 3:42PM EDT | 110.00 | 2.51 | 1.19 | 1.81 | 0.00 | - | 1 | 240 | 50.66% |
| NET241220C00115000 | 2024-05-31 10:26AM EDT | 115.00 | 1.16 | 1.08 | 1.18 | +0.07 | +6.42% | 10 | 502 | 50.05% |
| NET241220C00120000 | 2024-05-30 3:10PM EDT | 120.00 | 0.87 | 0.85 | 0.93 | -0.02 | -2.25% | 1 | 605 | 50.05% |
| NET241220C00125000 | 2024-05-30 3:27PM EDT | 125.00 | 0.74 | 0.67 | 1.23 | 0.00 | - | 5 | 261 | 53.35% |
| NET241220C00130000 | 2024-05-30 10:07AM EDT | 130.00 | 0.75 | 0.33 | 0.63 | 0.00 | - | 1 | 210 | 51.29% |
| NET241220C00135000 | 2024-05-30 12:02PM EDT | 135.00 | 0.56 | 0.41 | 0.50 | 0.00 | - | 5 | 1,514 | 50.39% |
| NET241220C00140000 | 2024-05-30 3:10PM EDT | 140.00 | 0.43 | 0.00 | 1.74 | 0.00 | - | 1 | 86 | 59.20% |
| NET241220C00145000 | 2024-05-03 10:21AM EDT | 145.00 | 1.03 | 0.00 | 1.37 | 0.00 | - | 2 | 116 | 58.50% |
| NET241220C00150000 | 2024-05-30 10:22AM EDT | 150.00 | 0.40 | 0.00 | 1.86 | 0.00 | - | 4 | 25 | 64.11% |
| NET241220C00155000 | 2024-05-09 11:28AM EDT | 155.00 | 0.60 | 0.00 | 1.59 | 0.00 | - | 30 | 618 | 64.06% |
| NET241220C00160000 | 2024-05-08 1:34PM EDT | 160.00 | 0.51 | 0.00 | 1.73 | 0.00 | - | 20 | 37 | 66.92% |
| NET241220C00165000 | 2024-05-16 1:14PM EDT | 165.00 | 0.41 | 0.00 | 1.48 | 0.00 | - | 3 | 64 | 66.70% |
| NET241220C00170000 | 2024-05-30 11:25AM EDT | 170.00 | 0.20 | 0.00 | 1.64 | 0.00 | - | 1 | 29 | 69.68% |
Opções de vendapara20 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NET241220P00040000 | 2024-05-31 12:11PM EDT | 40.00 | 0.95 | 0.84 | 0.91 | +0.08 | +9.20% | 29 | 105 | 53.30% |
| NET241220P00045000 | 2024-05-31 12:08PM EDT | 45.00 | 1.74 | 1.29 | 1.59 | +0.53 | +43.80% | 1 | 120 | 50.46% |
| NET241220P00050000 | 2024-05-31 12:08PM EDT | 50.00 | 2.75 | 2.40 | 2.56 | +0.47 | +20.61% | 2 | 100 | 50.42% |
| NET241220P00055000 | 2024-05-31 2:53PM EDT | 55.00 | 3.92 | 2.94 | 3.90 | +0.34 | +9.50% | 1 | 158 | 48.96% |
| NET241220P00060000 | 2024-05-31 9:31AM EDT | 60.00 | 5.69 | 5.40 | 5.55 | +0.24 | +4.40% | 81 | 414 | 47.12% |
| NET241220P00065000 | 2024-05-31 2:53PM EDT | 65.00 | 7.85 | 6.00 | 7.65 | +0.40 | +5.37% | 3 | 589 | 45.59% |
| NET241220P00070000 | 2024-05-31 11:01AM EDT | 70.00 | 10.50 | 10.05 | 10.25 | +0.98 | +10.29% | 11 | 639 | 44.50% |
| NET241220P00075000 | 2024-05-31 1:52PM EDT | 75.00 | 13.68 | 13.00 | 13.25 | +3.78 | +38.18% | 21 | 183 | 43.37% |
| NET241220P00080000 | 2024-05-31 9:54AM EDT | 80.00 | 16.51 | 16.35 | 17.55 | +3.62 | +28.08% | 2 | 46 | 47.08% |
| NET241220P00085000 | 2024-05-31 11:34AM EDT | 85.00 | 20.64 | 19.40 | 21.95 | +4.24 | +25.85% | 3 | 81 | 50.12% |
| NET241220P00090000 | 2024-05-31 9:47AM EDT | 90.00 | 24.10 | 23.15 | 24.75 | +4.00 | +19.90% | 1 | 60 | 42.43% |
| NET241220P00095000 | 2024-05-31 10:58AM EDT | 95.00 | 28.60 | 28.00 | 28.55 | +5.60 | +24.35% | 5 | 139 | 37.82% |
| NET241220P00100000 | 2024-05-28 1:22PM EDT | 100.00 | 27.80 | 32.20 | 33.35 | 0.00 | - | 10 | 86 | 39.66% |
| NET241220P00105000 | 2024-05-17 2:54PM EDT | 105.00 | 31.10 | 36.35 | 38.85 | 0.00 | - | 5 | 32 | 47.77% |
| NET241220P00110000 | 2024-05-13 10:46AM EDT | 110.00 | 37.22 | 41.75 | 44.75 | 0.00 | - | 10 | 64 | 58.40% |
| NET241220P00115000 | 2024-05-29 3:25PM EDT | 115.00 | 40.10 | 45.20 | 49.75 | 0.00 | - | 1 | 7 | 61.68% |
| NET241220P00120000 | 2024-05-09 9:46AM EDT | 120.00 | 46.87 | 50.15 | 54.80 | 0.00 | - | 1 | 0 | 65.15% |
| NET241220P00125000 | 2024-05-07 9:45AM EDT | 125.00 | 51.60 | 55.05 | 59.75 | 0.00 | - | 1 | 0 | 67.65% |
| NET241220P00130000 | 2024-05-06 9:53AM EDT | 130.00 | 55.40 | 60.10 | 64.75 | 0.00 | - | 1 | 0 | 70.39% |
| NET241220P00135000 | 2024-04-30 1:20PM EDT | 135.00 | 48.35 | 65.15 | 69.45 | 0.00 | - | - | 0 | 70.45% |
| NET241220P00145000 | 2024-05-01 12:56PM EDT | 145.00 | 58.70 | 75.20 | 79.90 | 0.00 | - | - | 0 | 79.03% |
| NET241220P00150000 | 2024-05-02 10:59AM EDT | 150.00 | 62.75 | 80.20 | 84.85 | 0.00 | - | 3 | 0 | 50.29% |
| NET241220P00160000 | 2024-04-01 9:39AM EDT | 160.00 | 64.25 | 72.35 | 73.55 | 0.00 | - | - | 4 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.