Mercado abrirá em 8 h 33 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
83,18 +0,37 (+0,45%) OURO
2.341,60 +8,20 (+0,35%) Bitcoin USD
60.829,01 -2.256,91 (-3,58%)
Cloudflare, Inc. (NET)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara5 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240705C00050000 | 2024-06-28 3:52PM EDT | 50.00 | 33.32 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| NET240705C00055000 | 2024-06-28 3:00PM EDT | 55.00 | 28.54 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 0.00% |
| NET240705C00060000 | 2024-06-28 3:24PM EDT | 60.00 | 23.49 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NET240705C00065000 | 2024-06-05 3:23PM EDT | 65.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| NET240705C00066000 | 2024-06-28 3:51PM EDT | 66.00 | 17.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NET240705C00067000 | 2024-06-28 2:40PM EDT | 67.00 | 16.76 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| NET240705C00068000 | 2024-07-02 1:33PM EDT | 68.00 | 16.68 | 0.00 | 0.00 | +1.26 | +8.17% | 1 | 0 | 0.00% |
| NET240705C00069000 | 2024-06-28 3:00PM EDT | 69.00 | 14.72 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| NET240705C00070000 | 2024-07-01 3:41PM EDT | 70.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NET240705C00071000 | 2024-07-01 3:54PM EDT | 71.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NET240705C00072000 | 2024-07-02 9:31AM EDT | 72.00 | 12.25 | 0.00 | 0.00 | +0.37 | +3.11% | 1 | 0 | 0.00% |
| NET240705C00073000 | 2024-07-02 9:30AM EDT | 73.00 | 11.20 | 0.00 | 0.00 | +0.40 | +3.70% | 1 | 0 | 0.00% |
| NET240705C00074000 | 2024-07-01 3:53PM EDT | 74.00 | 9.87 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| NET240705C00075000 | 2024-07-02 3:56PM EDT | 75.00 | 10.32 | 0.00 | 0.00 | +1.00 | +10.73% | 7 | 0 | 0.00% |
| NET240705C00076000 | 2024-07-02 9:43AM EDT | 76.00 | 8.74 | 0.00 | 0.00 | +1.64 | +23.10% | 1 | 0 | 0.00% |
| NET240705C00077000 | 2024-07-02 2:33PM EDT | 77.00 | 8.14 | 0.00 | 0.00 | +2.42 | +42.31% | 4 | 0 | 0.00% |
| NET240705C00078000 | 2024-07-02 2:58PM EDT | 78.00 | 6.90 | 0.00 | 0.00 | +0.92 | +15.38% | 9 | 0 | 0.00% |
| NET240705C00079000 | 2024-07-02 3:29PM EDT | 79.00 | 6.03 | 0.00 | 0.00 | +1.65 | +37.67% | 13 | 0 | 0.00% |
| NET240705C00080000 | 2024-07-02 3:40PM EDT | 80.00 | 5.00 | 0.00 | 0.00 | +0.70 | +16.28% | 50 | 0 | 0.00% |
| NET240705C00081000 | 2024-07-02 3:04PM EDT | 81.00 | 3.70 | 0.00 | 0.00 | +0.50 | +15.62% | 28 | 0 | 0.00% |
| NET240705C00082000 | 2024-07-02 3:47PM EDT | 82.00 | 3.05 | 0.00 | 0.00 | +0.60 | +24.49% | 19 | 0 | 0.00% |
| NET240705C00083000 | 2024-07-02 3:57PM EDT | 83.00 | 1.97 | 0.00 | 0.00 | +0.20 | +11.30% | 142 | 0 | 0.00% |
| NET240705C00084000 | 2024-07-02 3:52PM EDT | 84.00 | 1.60 | 0.00 | 0.00 | +0.37 | +30.08% | 330 | 0 | 0.00% |
| NET240705C00085000 | 2024-07-02 3:59PM EDT | 85.00 | 0.98 | 0.00 | 0.00 | +0.24 | +32.43% | 355 | 0 | 0.00% |
| NET240705C00086000 | 2024-07-02 3:59PM EDT | 86.00 | 0.49 | 0.00 | 0.00 | +0.03 | +6.52% | 230 | 0 | 3.13% |
| NET240705C00087000 | 2024-07-02 3:54PM EDT | 87.00 | 0.30 | 0.00 | 0.00 | -0.01 | -3.23% | 94 | 0 | 6.25% |
| NET240705C00088000 | 2024-07-02 3:12PM EDT | 88.00 | 0.13 | 0.00 | 0.00 | -0.04 | -23.53% | 526 | 0 | 12.50% |
| NET240705C00089000 | 2024-07-02 12:51PM EDT | 89.00 | 0.06 | 0.00 | 0.00 | -0.02 | -25.00% | 11 | 0 | 12.50% |
| NET240705C00090000 | 2024-07-02 3:39PM EDT | 90.00 | 0.06 | 0.00 | 0.00 | +0.01 | +20.00% | 50 | 0 | 12.50% |
| NET240705C00091000 | 2024-07-01 3:06PM EDT | 91.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 25.00% |
| NET240705C00092000 | 2024-07-02 9:33AM EDT | 92.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NET240705C00093000 | 2024-07-01 1:29PM EDT | 93.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 551 | 0 | 25.00% |
| NET240705C00095000 | 2024-07-02 1:01PM EDT | 95.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 170 | 0 | 25.00% |
| NET240705C00100000 | 2024-07-01 12:25PM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| NET240705C00110000 | 2024-06-25 3:54PM EDT | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
Opções de vendapara5 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240705P00050000 | 2024-06-28 10:42AM EDT | 50.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NET240705P00055000 | 2024-06-05 1:26PM EDT | 55.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NET240705P00056000 | 2024-06-25 3:35PM EDT | 56.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| NET240705P00057000 | 2024-06-05 11:03AM EDT | 57.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| NET240705P00058000 | 2024-06-26 3:10PM EDT | 58.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| NET240705P00059000 | 2024-06-10 12:51PM EDT | 59.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| NET240705P00060000 | 2024-07-02 10:47AM EDT | 60.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NET240705P00061000 | 2024-07-01 9:52AM EDT | 61.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NET240705P00062000 | 2024-07-01 9:59AM EDT | 62.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NET240705P00063000 | 2024-07-01 12:51PM EDT | 63.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 50.00% |
| NET240705P00064000 | 2024-07-01 12:06PM EDT | 64.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| NET240705P00065000 | 2024-06-21 1:31PM EDT | 65.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NET240705P00066000 | 2024-06-18 1:13PM EDT | 66.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NET240705P00067000 | 2024-07-02 3:17PM EDT | 67.00 | 0.02 | 0.00 | 0.00 | -0.04 | -66.67% | 1 | 0 | 50.00% |
| NET240705P00068000 | 2024-07-01 3:15PM EDT | 68.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NET240705P00069000 | 2024-06-28 2:46PM EDT | 69.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| NET240705P00070000 | 2024-07-01 1:01PM EDT | 70.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| NET240705P00071000 | 2024-06-26 9:52AM EDT | 71.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NET240705P00071500 | 2024-06-26 10:45AM EDT | 71.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| NET240705P00072000 | 2024-07-02 3:52PM EDT | 72.00 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 3 | 0 | 50.00% |
| NET240705P00072500 | 2024-07-02 11:39AM EDT | 72.50 | 0.01 | 0.00 | 0.00 | -0.19 | -95.00% | 1 | 0 | 50.00% |
| NET240705P00073000 | 2024-07-01 9:50AM EDT | 73.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NET240705P00074000 | 2024-07-01 9:30AM EDT | 74.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NET240705P00075000 | 2024-07-02 11:45AM EDT | 75.00 | 0.01 | 0.00 | 0.00 | -0.02 | -66.67% | 175 | 0 | 25.00% |
| NET240705P00076000 | 2024-07-02 3:45PM EDT | 76.00 | 0.04 | 0.00 | 0.00 | +0.02 | +100.00% | 3 | 0 | 25.00% |
| NET240705P00077000 | 2024-07-01 3:49PM EDT | 77.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| NET240705P00078000 | 2024-07-02 2:06PM EDT | 78.00 | 0.01 | 0.00 | 0.00 | -0.04 | -80.00% | 29 | 0 | 25.00% |
| NET240705P00079000 | 2024-07-02 10:14AM EDT | 79.00 | 0.05 | 0.00 | 0.00 | -0.05 | -50.00% | 2 | 0 | 25.00% |
| NET240705P00080000 | 2024-07-02 2:12PM EDT | 80.00 | 0.05 | 0.00 | 0.00 | -0.07 | -58.33% | 94 | 0 | 12.50% |
| NET240705P00081000 | 2024-07-02 1:46PM EDT | 81.00 | 0.08 | 0.00 | 0.00 | -0.14 | -63.64% | 20 | 0 | 12.50% |
| NET240705P00082000 | 2024-07-02 3:00PM EDT | 82.00 | 0.13 | 0.00 | 0.00 | -0.27 | -67.50% | 74 | 0 | 12.50% |
| NET240705P00083000 | 2024-07-02 3:40PM EDT | 83.00 | 0.25 | 0.00 | 0.00 | -0.42 | -62.69% | 47 | 0 | 6.25% |
| NET240705P00084000 | 2024-07-02 3:49PM EDT | 84.00 | 0.50 | 0.00 | 0.00 | -0.63 | -55.75% | 38 | 0 | 3.13% |
| NET240705P00085000 | 2024-07-02 3:59PM EDT | 85.00 | 0.97 | 0.00 | 0.00 | -0.73 | -42.94% | 12 | 0 | 0.39% |
| NET240705P00086000 | 2024-07-02 9:41AM EDT | 86.00 | 1.82 | 0.00 | 0.00 | -16.55 | -90.09% | 12 | 0 | 0.00% |
| NET240705P00087000 | 2024-07-02 1:50PM EDT | 87.00 | 2.50 | 0.00 | 0.00 | -3.23 | -56.37% | 10 | 0 | 0.00% |
| NET240705P00092000 | 2024-06-25 2:12PM EDT | 92.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.