Mercado abrirá em 6 h 26 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
2.344,80 +11,40 (+0,49%) Bitcoin USD
61.011,11 -1.775,90 (-2,83%)
Cloudflare, Inc. (NET)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara19 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NET251219C00022500 | 2024-05-31 3:48PM EDT | 22.50 | 47.23 | 60.00 | 65.00 | 0.00 | - | 3 | 36 | 91.46% |
| NET251219C00025000 | 2024-06-05 9:43AM EDT | 25.00 | 46.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NET251219C00030000 | 2024-04-09 10:05AM EDT | 30.00 | 69.84 | 45.60 | 49.95 | 0.00 | - | 3 | 27 | 0.00% |
| NET251219C00035000 | 2024-02-23 2:52PM EDT | 35.00 | 68.77 | 64.00 | 68.95 | 0.00 | - | 20 | 29 | 150.94% |
| NET251219C00040000 | 2024-07-02 2:48PM EDT | 40.00 | 50.32 | 0.00 | 0.00 | +0.83 | +1.68% | 1 | 0 | 0.00% |
| NET251219C00045000 | 2024-06-24 1:39PM EDT | 45.00 | 40.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NET251219C00050000 | 2024-05-29 2:06PM EDT | 50.00 | 34.10 | 40.45 | 41.55 | 0.00 | - | 1 | 56 | 58.96% |
| NET251219C00055000 | 2024-05-30 12:53PM EDT | 55.00 | 26.71 | 35.50 | 40.20 | 0.00 | - | 5 | 55 | 58.86% |
| NET251219C00060000 | 2024-06-20 3:15PM EDT | 60.00 | 30.71 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NET251219C00065000 | 2024-06-28 3:53PM EDT | 65.00 | 31.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NET251219C00070000 | 2024-06-24 1:30PM EDT | 70.00 | 25.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NET251219C00075000 | 2024-06-28 10:32AM EDT | 75.00 | 27.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NET251219C00080000 | 2024-06-27 3:55PM EDT | 80.00 | 22.88 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NET251219C00085000 | 2024-07-01 9:37AM EDT | 85.00 | 21.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NET251219C00090000 | 2024-06-28 1:29PM EDT | 90.00 | 19.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NET251219C00095000 | 2024-05-30 10:07AM EDT | 95.00 | 12.00 | 17.65 | 18.55 | 0.00 | - | 1 | 129 | 53.22% |
| NET251219C00100000 | 2024-06-25 11:20AM EDT | 100.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NET251219C00105000 | 2024-06-17 3:44PM EDT | 105.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NET251219C00110000 | 2024-06-07 10:13AM EDT | 110.00 | 8.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NET251219C00115000 | 2024-06-17 2:09PM EDT | 115.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NET251219C00120000 | 2024-06-27 12:38PM EDT | 120.00 | 10.68 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| NET251219C00125000 | 2024-05-24 9:51AM EDT | 125.00 | 7.05 | 8.25 | 8.85 | 0.00 | - | 1 | 62 | 47.85% |
| NET251219C00130000 | 2024-05-08 10:20AM EDT | 130.00 | 7.22 | 5.45 | 5.85 | 0.00 | - | 1 | 3 | 41.76% |
| NET251219C00135000 | 2024-07-01 3:27PM EDT | 135.00 | 8.71 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| NET251219C00140000 | 2024-06-10 12:47PM EDT | 140.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| NET251219C00145000 | 2024-07-01 3:31PM EDT | 145.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| NET251219C00150000 | 2024-05-21 11:09AM EDT | 150.00 | 4.90 | 5.00 | 7.50 | 0.00 | - | 1 | 9 | 50.05% |
| NET251219C00155000 | 2024-06-24 11:34AM EDT | 155.00 | 4.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NET251219C00160000 | 2024-06-26 9:30AM EDT | 160.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| NET251219C00165000 | 2024-07-01 3:08PM EDT | 165.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NET251219C00170000 | 2024-06-07 11:17AM EDT | 170.00 | 2.56 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
Opções de vendapara19 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NET251219P00022500 | 2024-05-31 12:17PM EDT | 22.50 | 0.70 | 0.12 | 1.70 | 0.00 | - | 8 | 151 | 70.75% |
| NET251219P00025000 | 2024-05-22 2:25PM EDT | 25.00 | 0.88 | 0.00 | 5.00 | 0.00 | - | 5 | 786 | 85.13% |
| NET251219P00030000 | 2024-06-18 12:38PM EDT | 30.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| NET251219P00035000 | 2024-06-13 11:05AM EDT | 35.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NET251219P00040000 | 2024-07-02 2:30PM EDT | 40.00 | 2.20 | 0.00 | 0.00 | -0.15 | -6.38% | 1 | 0 | 12.50% |
| NET251219P00045000 | 2024-07-02 2:28PM EDT | 45.00 | 3.07 | 0.00 | 0.00 | -0.57 | -15.66% | 3 | 0 | 12.50% |
| NET251219P00050000 | 2024-07-02 9:40AM EDT | 50.00 | 4.16 | 0.00 | 0.00 | -0.24 | -5.45% | 1 | 0 | 12.50% |
| NET251219P00055000 | 2024-07-01 3:57PM EDT | 55.00 | 6.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NET251219P00060000 | 2024-07-01 3:57PM EDT | 60.00 | 7.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NET251219P00065000 | 2024-07-02 3:32PM EDT | 65.00 | 8.60 | 0.00 | 0.00 | -1.03 | -10.70% | 1 | 0 | 6.25% |
| NET251219P00070000 | 2024-06-28 12:38PM EDT | 70.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NET251219P00075000 | 2024-07-01 3:57PM EDT | 75.00 | 13.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NET251219P00080000 | 2024-07-02 11:55AM EDT | 80.00 | 15.10 | 0.00 | 0.00 | -1.60 | -9.58% | 2 | 0 | 1.56% |
| NET251219P00085000 | 2024-06-20 3:40PM EDT | 85.00 | 20.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.03% |
| NET251219P00090000 | 2024-05-20 11:54AM EDT | 90.00 | 24.65 | 22.50 | 25.15 | 0.00 | - | 1 | 6 | 51.12% |
| NET251219P00095000 | 2024-04-25 3:23PM EDT | 95.00 | 25.25 | 26.25 | 28.85 | 0.00 | - | 4 | 25 | 52.03% |
| NET251219P00100000 | 2024-06-12 1:59PM EDT | 100.00 | 31.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NET251219P00105000 | 2024-02-23 2:05PM EDT | 105.00 | 27.10 | 27.60 | 28.45 | 0.00 | - | 8 | 9 | 36.63% |
| NET251219P00110000 | 2024-05-03 9:47AM EDT | 110.00 | 40.40 | 43.65 | 46.10 | 0.00 | - | 60 | 60 | 67.63% |
| NET251219P00165000 | 2024-04-19 11:04AM EDT | 165.00 | 81.20 | 87.55 | 92.50 | 0.00 | - | 22 | 0 | 65.45% |
© 2024 Yahoo. Todos os direitos reservados.