Mercado abrirá em 7 h 42 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
83,20 +0,39 (+0,47%) OURO
2.343,40 +10,00 (+0,43%) Bitcoin USD
60.898,11 -2.056,06 (-3,27%)
Cloudflare, Inc. (NET)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara20 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NET250620C00040000 | 2024-06-28 11:27AM EDT | 40.00 | 46.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NET250620C00045000 | 2024-07-01 2:05PM EDT | 45.00 | 42.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NET250620C00050000 | 2024-06-27 2:03PM EDT | 50.00 | 37.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NET250620C00055000 | 2024-06-18 12:11PM EDT | 55.00 | 30.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NET250620C00060000 | 2024-07-01 11:12AM EDT | 60.00 | 31.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NET250620C00065000 | 2024-06-27 1:51PM EDT | 65.00 | 27.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NET250620C00070000 | 2024-07-02 1:58PM EDT | 70.00 | 26.20 | 0.00 | 0.00 | +4.47 | +20.57% | 6 | 0 | 0.00% |
| NET250620C00075000 | 2024-07-01 10:26AM EDT | 75.00 | 21.35 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| NET250620C00080000 | 2024-06-28 11:06AM EDT | 80.00 | 19.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NET250620C00085000 | 2024-07-01 10:08AM EDT | 85.00 | 16.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NET250620C00090000 | 2024-06-27 12:04PM EDT | 90.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| NET250620C00095000 | 2024-07-01 12:40PM EDT | 95.00 | 13.41 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| NET250620C00100000 | 2024-06-28 2:03PM EDT | 100.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| NET250620C00105000 | 2024-07-01 3:22PM EDT | 105.00 | 10.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NET250620C00110000 | 2024-06-28 3:51PM EDT | 110.00 | 9.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NET250620C00115000 | 2024-06-27 3:48PM EDT | 115.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NET250620C00120000 | 2024-07-01 1:37PM EDT | 120.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NET250620C00125000 | 2024-07-01 2:27PM EDT | 125.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NET250620C00130000 | 2024-07-02 12:16PM EDT | 130.00 | 5.60 | 0.00 | 0.00 | +0.03 | +0.54% | 1 | 0 | 12.50% |
| NET250620C00135000 | 2024-06-24 12:22PM EDT | 135.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NET250620C00140000 | 2024-06-11 1:07PM EDT | 140.00 | 2.24 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| NET250620C00145000 | 2024-06-17 10:29AM EDT | 145.00 | 2.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NET250620C00150000 | 2024-06-28 12:36PM EDT | 150.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
Opções de vendapara20 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NET250620P00035000 | 2024-06-21 12:38PM EDT | 35.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| NET250620P00040000 | 2024-06-28 9:43AM EDT | 40.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NET250620P00045000 | 2024-06-20 12:36PM EDT | 45.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NET250620P00050000 | 2024-06-28 9:43AM EDT | 50.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NET250620P00055000 | 2024-07-01 10:50AM EDT | 55.00 | 3.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NET250620P00060000 | 2024-07-02 2:56PM EDT | 60.00 | 4.65 | 0.00 | 0.00 | -0.49 | -9.53% | 2 | 0 | 6.25% |
| NET250620P00065000 | 2024-07-02 12:36PM EDT | 65.00 | 6.25 | 0.00 | 0.00 | -1.08 | -14.73% | 2 | 0 | 6.25% |
| NET250620P00070000 | 2024-06-27 9:47AM EDT | 70.00 | 8.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NET250620P00075000 | 2024-07-02 3:25PM EDT | 75.00 | 9.75 | 0.00 | 0.00 | -0.60 | -5.80% | 1 | 0 | 3.13% |
| NET250620P00080000 | 2024-07-01 12:40PM EDT | 80.00 | 12.58 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |
| NET250620P00085000 | 2024-07-02 2:42PM EDT | 85.00 | 14.35 | 0.00 | 0.00 | -0.70 | -4.65% | 2 | 0 | 0.03% |
| NET250620P00090000 | 2024-06-18 2:44PM EDT | 90.00 | 20.07 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NET250620P00095000 | 2024-07-02 2:05PM EDT | 95.00 | 20.10 | 0.00 | 0.00 | -0.26 | -1.28% | 1 | 0 | 0.00% |
| NET250620P00100000 | 2024-06-26 1:41PM EDT | 100.00 | 26.67 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NET250620P00105000 | 2024-04-30 1:02PM EDT | 105.00 | 28.00 | 37.75 | 40.90 | 0.00 | - | 152 | 158 | 77.90% |
| NET250620P00110000 | 2024-07-01 1:44PM EDT | 110.00 | 31.44 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NET250620P00115000 | 2024-04-12 1:35PM EDT | 115.00 | 33.45 | 43.70 | 46.50 | 0.00 | - | 9 | 9 | 72.32% |
| NET250620P00120000 | 2024-07-01 1:53PM EDT | 120.00 | 39.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NET250620P00125000 | 2024-05-15 3:17PM EDT | 125.00 | 51.35 | 49.55 | 51.20 | 0.00 | - | - | 0 | 63.94% |
| NET250620P00130000 | 2024-05-14 2:13PM EDT | 130.00 | 56.95 | 55.85 | 58.25 | 0.00 | - | 50 | 11 | 71.85% |
| NET250620P00150000 | 2024-06-03 10:24AM EDT | 150.00 | 82.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.