Mercado fechará em 4 h 53 min
BOVESPA
133.042,83 +1.226,39 (+0,93%) MERVAL
1.689.036,50 -8.364,12 (-0,49%) MXX
52.477,30 -300,87 (-0,57%) PETROLEO CRU
70,31 +2,14 (+3,14%) OURO
2.681,10 +21,70 (+0,82%) Bitcoin USD
62.132,70 -1.699,67 (-2,66%)
Cloudflare, Inc. (NET)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 11:07AM EDT. Mercado aberto.
Opções de comprapara21 de março 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NET250321C00050000 | 2024-08-05 9:38AM EDT | 50.00 | 27.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NET250321C00055000 | 2024-06-07 3:36PM EDT | 55.00 | 22.20 | 35.50 | 36.60 | 0.00 | - | 1 | 1 | 125.61% |
| NET250321C00060000 | 2024-07-11 11:35AM EDT | 60.00 | 27.98 | 23.05 | 23.75 | 0.00 | - | 1 | 10 | 61.87% |
| NET250321C00065000 | 2024-08-02 3:15PM EDT | 65.00 | 21.59 | 22.25 | 22.75 | 0.00 | - | 8 | 2 | 74.76% |
| NET250321C00067500 | 2024-07-18 11:42AM EDT | 67.50 | 20.27 | 21.20 | 22.55 | 0.00 | - | 6 | 7 | 78.59% |
| NET250321C00070000 | 2024-09-30 1:36PM EDT | 70.00 | 16.63 | 14.90 | 15.65 | 0.00 | - | 19 | 28 | 50.51% |
| NET250321C00072500 | 2024-07-25 11:28AM EDT | 72.50 | 16.45 | 17.05 | 18.75 | 0.00 | - | 1 | 1 | 70.64% |
| NET250321C00075000 | 2024-09-26 12:01PM EDT | 75.00 | 13.26 | 12.60 | 12.85 | -2.44 | -15.54% | 1 | 156 | 50.94% |
| NET250321C00077500 | 2024-09-26 1:06PM EDT | 77.50 | 13.70 | 11.30 | 11.40 | 0.00 | - | 1 | 9 | 50.22% |
| NET250321C00080000 | 2024-10-01 10:31AM EDT | 80.00 | 10.15 | 10.10 | 10.20 | -1.85 | -15.42% | 3 | 274 | 49.67% |
| NET250321C00082500 | 2024-09-30 1:21PM EDT | 82.50 | 9.86 | 9.00 | 9.15 | 0.00 | - | 1 | 22 | 49.43% |
| NET250321C00085000 | 2024-09-30 12:27PM EDT | 85.00 | 8.65 | 7.90 | 8.15 | 0.00 | - | 4 | 339 | 49.01% |
| NET250321C00087500 | 2024-09-30 12:22PM EDT | 87.50 | 7.70 | 7.00 | 7.15 | 0.00 | - | 4 | 13 | 48.22% |
| NET250321C00090000 | 2024-10-01 9:32AM EDT | 90.00 | 6.80 | 6.20 | 6.30 | 0.00 | - | 1 | 93 | 47.75% |
| NET250321C00092500 | 2024-09-30 12:53PM EDT | 92.50 | 6.00 | 5.40 | 5.50 | 0.00 | - | 4 | 17 | 47.17% |
| NET250321C00095000 | 2024-09-30 12:17PM EDT | 95.00 | 5.25 | 4.75 | 4.90 | 0.00 | - | 6 | 87 | 47.21% |
| NET250321C00100000 | 2024-09-30 11:26AM EDT | 100.00 | 3.95 | 3.60 | 3.90 | 0.00 | - | 1 | 198 | 47.41% |
| NET250321C00105000 | 2024-09-26 1:37PM EDT | 105.00 | 3.65 | 2.71 | 2.81 | 0.00 | - | 1 | 20 | 45.86% |
| NET250321C00110000 | 2024-09-24 11:58AM EDT | 110.00 | 3.65 | 2.06 | 2.17 | 0.00 | - | 4 | 539 | 45.84% |
| NET250321C00115000 | 2024-09-27 1:34PM EDT | 115.00 | 2.01 | 1.56 | 1.66 | 0.00 | - | 1 | 14 | 45.73% |
| NET250321C00120000 | 2024-07-24 2:22PM EDT | 120.00 | 3.22 | 2.24 | 2.46 | 0.00 | - | 10 | 109 | 54.39% |
| NET250321C00125000 | 2024-09-23 3:34PM EDT | 125.00 | 1.69 | 0.91 | 0.98 | 0.00 | - | 5 | 16 | 45.78% |
Opções de vendapara21 de março 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NET250321P00035000 | 2024-09-13 3:26PM EDT | 35.00 | 0.31 | 0.05 | 1.02 | 0.00 | - | - | 1 | 72.07% |
| NET250321P00040000 | 2024-09-30 11:33AM EDT | 40.00 | 0.35 | 0.12 | 1.10 | 0.00 | - | 2 | 8 | 63.33% |
| NET250321P00045000 | 2024-08-23 3:48PM EDT | 45.00 | 0.70 | 0.22 | 0.83 | 0.00 | - | 1 | 2 | 52.08% |
| NET250321P00050000 | 2024-09-03 2:55PM EDT | 50.00 | 1.35 | 0.99 | 1.11 | 0.00 | - | 2 | 18 | 51.86% |
| NET250321P00055000 | 2024-09-24 3:56PM EDT | 55.00 | 1.08 | 1.63 | 1.72 | 0.00 | - | 3 | 2,966 | 50.26% |
| NET250321P00060000 | 2024-09-30 2:10PM EDT | 60.00 | 2.34 | 2.48 | 2.67 | 0.00 | - | 4 | 5,070 | 48.82% |
| NET250321P00065000 | 2024-09-27 1:37PM EDT | 65.00 | 3.31 | 3.80 | 3.90 | 0.00 | - | 1 | 199 | 47.18% |
| NET250321P00067500 | 2024-09-24 3:17PM EDT | 67.50 | 3.15 | 4.60 | 4.70 | 0.00 | - | 2 | 20 | 46.70% |
| NET250321P00070000 | 2024-09-30 11:08AM EDT | 70.00 | 5.10 | 5.40 | 5.55 | 0.00 | - | 2 | 495 | 45.98% |
| NET250321P00072500 | 2024-09-25 10:04AM EDT | 72.50 | 4.70 | 6.40 | 6.50 | 0.00 | - | 1 | 194 | 45.29% |
| NET250321P00075000 | 2024-09-24 3:48PM EDT | 75.00 | 5.21 | 7.40 | 7.60 | 0.00 | - | 1 | 167 | 44.85% |
| NET250321P00077500 | 2024-09-13 3:07PM EDT | 77.50 | 9.20 | 8.55 | 8.70 | 0.00 | - | 42 | 209 | 43.93% |
| NET250321P00080000 | 2024-09-30 12:19PM EDT | 80.00 | 9.20 | 9.75 | 9.95 | 0.00 | - | 6 | 529 | 43.26% |
| NET250321P00082500 | 2024-09-30 12:35PM EDT | 82.50 | 10.60 | 11.20 | 11.40 | 0.00 | - | 4 | 46 | 43.05% |
| NET250321P00085000 | 2024-09-30 12:25PM EDT | 85.00 | 12.00 | 12.40 | 12.85 | 0.00 | - | 5 | 35 | 42.39% |
| NET250321P00087500 | 2024-09-27 2:05PM EDT | 87.50 | 12.60 | 14.15 | 14.40 | 0.00 | - | 4 | 14 | 41.75% |
| NET250321P00090000 | 2024-09-25 1:46PM EDT | 90.00 | 12.80 | 15.80 | 16.05 | 0.00 | - | 4 | 35 | 41.13% |
| NET250321P00095000 | 2024-09-23 10:02AM EDT | 95.00 | 16.50 | 19.40 | 19.90 | 0.00 | - | 1 | 2 | 41.41% |
| NET250321P00100000 | 2024-09-12 11:13AM EDT | 100.00 | 23.45 | 23.10 | 23.60 | 0.00 | - | - | 1 | 39.25% |
| NET250321P00105000 | 2024-07-29 3:53PM EDT | 105.00 | 30.55 | 26.80 | 28.10 | 0.00 | - | - | 10 | 40.45% |
| NET250321P00110000 | 2024-07-19 1:22PM EDT | 110.00 | 34.00 | 29.00 | 29.75 | 0.00 | - | 3 | 3 | 0.00% |
| NET250321P00125000 | 2024-08-23 9:43AM EDT | 125.00 | 44.00 | 41.95 | 44.05 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.