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
67.739,12 +109,31 (+0,16%)
Cloudflare, Inc. (NET)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NET250117C00020000 | 2024-05-08 3:58PM EDT | 20.00 | 53.40 | 46.00 | 50.70 | 0.00 | - | 2 | 122 | 97.36% |
| NET250117C00022500 | 2024-05-17 2:13PM EDT | 22.50 | 53.30 | 43.55 | 48.20 | 0.00 | - | 4 | 32 | 89.26% |
| NET250117C00025000 | 2024-05-29 2:39PM EDT | 25.00 | 50.50 | 41.50 | 45.70 | 0.00 | - | 3 | 54 | 87.01% |
| NET250117C00030000 | 2024-05-30 11:11AM EDT | 30.00 | 42.20 | 36.50 | 41.20 | 0.00 | - | 3 | 125 | 77.39% |
| NET250117C00035000 | 2024-05-15 11:13AM EDT | 35.00 | 41.00 | 32.05 | 36.60 | 0.00 | - | 1 | 346 | 71.53% |
| NET250117C00040000 | 2024-05-31 2:38PM EDT | 40.00 | 29.50 | 29.55 | 31.40 | -6.60 | -18.28% | 2 | 148 | 71.78% |
| NET250117C00045000 | 2024-05-29 10:18AM EDT | 45.00 | 31.80 | 25.70 | 26.50 | 0.00 | - | 2 | 756 | 64.99% |
| NET250117C00050000 | 2024-05-31 10:49AM EDT | 50.00 | 22.10 | 21.90 | 23.05 | -0.50 | -2.21% | 9 | 340 | 63.01% |
| NET250117C00055000 | 2024-05-31 3:30PM EDT | 55.00 | 18.25 | 18.55 | 19.15 | -2.25 | -10.98% | 5 | 301 | 59.42% |
| NET250117C00060000 | 2024-05-31 1:21PM EDT | 60.00 | 15.14 | 15.45 | 16.75 | -0.92 | -5.73% | 3 | 1,717 | 59.27% |
| NET250117C00065000 | 2024-05-31 12:23PM EDT | 65.00 | 12.05 | 12.75 | 13.20 | -0.75 | -5.86% | 5 | 562 | 55.57% |
| NET250117C00070000 | 2024-05-31 3:56PM EDT | 70.00 | 10.45 | 10.35 | 10.60 | +0.10 | +0.97% | 11 | 3,101 | 53.58% |
| NET250117C00075000 | 2024-05-31 2:18PM EDT | 75.00 | 8.50 | 7.85 | 8.85 | -0.60 | -6.59% | 20 | 863 | 51.93% |
| NET250117C00080000 | 2024-05-31 3:52PM EDT | 80.00 | 6.65 | 6.75 | 6.95 | -0.35 | -5.00% | 4 | 884 | 51.86% |
| NET250117C00085000 | 2024-05-31 3:32PM EDT | 85.00 | 5.20 | 5.40 | 5.55 | -0.40 | -7.14% | 255 | 1,586 | 51.15% |
| NET250117C00090000 | 2024-05-31 2:31PM EDT | 90.00 | 4.15 | 4.30 | 4.45 | -0.20 | -4.60% | 7 | 952 | 50.67% |
| NET250117C00095000 | 2024-05-31 3:47PM EDT | 95.00 | 3.30 | 3.40 | 3.55 | -0.10 | -2.94% | 3 | 1,248 | 50.23% |
| NET250117C00100000 | 2024-05-31 1:51PM EDT | 100.00 | 2.70 | 2.67 | 2.89 | +0.05 | +1.89% | 21 | 3,041 | 50.04% |
| NET250117C00105000 | 2024-05-30 2:54PM EDT | 105.00 | 2.30 | 2.10 | 2.25 | 0.00 | - | 4 | 766 | 50.07% |
| NET250117C00110000 | 2024-05-30 3:55PM EDT | 110.00 | 1.70 | 1.64 | 1.87 | -0.11 | -6.08% | 1 | 786 | 50.49% |
| NET250117C00115000 | 2024-05-30 2:55PM EDT | 115.00 | 1.35 | 1.29 | 1.51 | -0.12 | -8.16% | 1 | 524 | 50.45% |
| NET250117C00120000 | 2024-05-31 12:10PM EDT | 120.00 | 1.15 | 1.03 | 1.26 | +0.05 | +4.55% | 18 | 844 | 50.83% |
| NET250117C00125000 | 2024-05-31 1:17PM EDT | 125.00 | 0.88 | 0.84 | 1.03 | -0.04 | -4.35% | 60 | 882 | 50.90% |
| NET250117C00130000 | 2024-05-31 3:38PM EDT | 130.00 | 0.70 | 0.69 | 0.96 | -0.62 | -46.97% | 3 | 417 | 50.73% |
| NET250117C00135000 | 2024-05-30 3:00PM EDT | 135.00 | 0.68 | 0.58 | 0.74 | 0.00 | - | 6 | 111 | 50.59% |
| NET250117C00140000 | 2024-05-31 9:57AM EDT | 140.00 | 0.56 | 0.39 | 0.72 | +0.05 | +9.80% | 1 | 180 | 50.90% |
| NET250117C00145000 | 2024-05-09 2:48PM EDT | 145.00 | 0.95 | 0.38 | 0.50 | 0.00 | - | 3 | 99 | 50.66% |
| NET250117C00150000 | 2024-05-30 3:28PM EDT | 150.00 | 0.38 | 0.19 | 0.81 | 0.00 | - | 46 | 1,044 | 53.54% |
| NET250117C00155000 | 2024-05-02 10:40AM EDT | 155.00 | 2.95 | 0.16 | 0.80 | 0.00 | - | 16 | 97 | 54.83% |
| NET250117C00160000 | 2024-05-10 3:50PM EDT | 160.00 | 0.44 | 0.14 | 1.17 | 0.00 | - | 2 | 140 | 59.57% |
| NET250117C00165000 | 2024-04-29 3:50PM EDT | 165.00 | 2.52 | 0.34 | 0.52 | 0.00 | - | 192 | 20 | 56.93% |
| NET250117C00170000 | 2024-05-31 1:22PM EDT | 170.00 | 0.23 | 0.12 | 0.25 | +0.03 | +15.00% | 221 | 711 | 51.66% |
Opções de vendapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NET250117P00020000 | 2024-05-20 9:30AM EDT | 20.00 | 0.15 | 0.05 | 0.26 | 0.00 | - | 1 | 332 | 74.80% |
| NET250117P00022500 | 2024-04-05 3:56PM EDT | 22.50 | 0.11 | 0.03 | 0.19 | 0.00 | - | 1 | 136 | 64.65% |
| NET250117P00025000 | 2024-05-20 9:30AM EDT | 25.00 | 0.20 | 0.10 | 0.34 | 0.00 | - | 1 | 136 | 65.43% |
| NET250117P00030000 | 2024-05-17 9:30AM EDT | 30.00 | 0.27 | 0.16 | 0.35 | 0.00 | - | 1 | 1,600 | 55.81% |
| NET250117P00035000 | 2024-05-31 11:01AM EDT | 35.00 | 0.70 | 0.53 | 0.78 | +0.35 | +100.00% | 11 | 354 | 56.18% |
| NET250117P00040000 | 2024-05-30 3:19PM EDT | 40.00 | 1.05 | 1.00 | 1.08 | 0.00 | - | 12 | 814 | 52.32% |
| NET250117P00045000 | 2024-05-31 3:05PM EDT | 45.00 | 1.81 | 1.64 | 1.80 | +0.14 | +8.38% | 17 | 894 | 50.15% |
| NET250117P00050000 | 2024-05-31 10:37AM EDT | 50.00 | 2.84 | 2.55 | 2.83 | +0.03 | +1.07% | 3 | 1,356 | 49.29% |
| NET250117P00055000 | 2024-05-30 3:36PM EDT | 55.00 | 4.26 | 3.45 | 4.25 | 0.00 | - | 1,070 | 4,065 | 48.04% |
| NET250117P00060000 | 2024-05-31 3:53PM EDT | 60.00 | 5.94 | 5.75 | 5.95 | +0.54 | +10.00% | 179 | 11,625 | 46.29% |
| NET250117P00065000 | 2024-05-31 3:52PM EDT | 65.00 | 8.18 | 7.15 | 8.25 | +2.18 | +36.33% | 5 | 4,488 | 45.64% |
| NET250117P00070000 | 2024-05-31 1:51PM EDT | 70.00 | 11.00 | 10.05 | 10.65 | +0.80 | +7.84% | 240 | 1,415 | 43.58% |
| NET250117P00075000 | 2024-05-31 10:35AM EDT | 75.00 | 13.87 | 13.40 | 13.65 | +0.22 | +1.61% | 1 | 1,929 | 42.54% |
| NET250117P00080000 | 2024-05-31 3:38PM EDT | 80.00 | 17.40 | 16.10 | 17.60 | +1.75 | +11.18% | 13 | 3,354 | 44.37% |
| NET250117P00085000 | 2024-05-23 11:51AM EDT | 85.00 | 16.10 | 20.30 | 21.60 | 0.00 | - | 3 | 3,951 | 45.17% |
| NET250117P00090000 | 2024-05-15 1:06PM EDT | 90.00 | 19.90 | 23.25 | 24.55 | 0.00 | - | 6 | 767 | 38.53% |
| NET250117P00095000 | 2024-05-23 10:56AM EDT | 95.00 | 23.52 | 27.85 | 29.00 | 0.00 | - | 2 | 210 | 38.92% |
| NET250117P00100000 | 2024-05-30 12:52PM EDT | 100.00 | 31.40 | 32.10 | 33.65 | 0.00 | - | 3 | 547 | 39.81% |
| NET250117P00105000 | 2024-05-31 3:43PM EDT | 105.00 | 38.26 | 37.15 | 38.10 | +6.75 | +21.42% | 2 | 128 | 37.77% |
| NET250117P00110000 | 2024-05-23 3:50PM EDT | 110.00 | 41.55 | 41.40 | 43.80 | +4.37 | +11.75% | 1 | 166 | 47.45% |
| NET250117P00115000 | 2024-05-08 11:29AM EDT | 115.00 | 42.90 | 45.15 | 49.80 | 0.00 | - | 32 | 18 | 58.17% |
| NET250117P00120000 | 2024-05-23 3:50PM EDT | 120.00 | 46.68 | 50.50 | 54.75 | 0.00 | - | 1 | 0 | 60.69% |
| NET250117P00125000 | 2024-05-01 1:05PM EDT | 125.00 | 41.05 | 55.05 | 59.80 | 0.00 | - | 1 | 0 | 63.78% |
| NET250117P00130000 | 2024-04-30 1:43PM EDT | 130.00 | 44.40 | 60.25 | 64.50 | 0.00 | - | 1 | 0 | 64.04% |
| NET250117P00135000 | 2024-04-30 1:59PM EDT | 135.00 | 48.50 | 65.25 | 69.45 | 0.00 | - | 1 | 0 | 66.03% |
| NET250117P00140000 | 2024-03-12 1:52PM EDT | 140.00 | 47.75 | 46.75 | 47.75 | 0.00 | - | - | 32 | 0.00% |
| NET250117P00145000 | 2024-05-01 12:44PM EDT | 145.00 | 58.80 | 75.05 | 79.75 | 0.00 | - | - | 0 | 72.90% |
| NET250117P00150000 | 2024-05-01 10:38AM EDT | 150.00 | 63.55 | 80.10 | 84.80 | 0.00 | - | 1 | 0 | 75.39% |
| NET250117P00170000 | 2024-04-02 3:32PM EDT | 170.00 | 75.00 | 79.90 | 83.25 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.