Mercado fechado
BOVESPA
124.305,57 -423,83 (-0,34%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.413,12 -505,26 (-0,90%) PETROLEO CRU
77,80 +0,93 (+1,21%) OURO
2.335,20 -2,00 (-0,09%) Bitcoin USD
69.002,76 +331,38 (+0,48%)
Cloudflare, Inc. (NET)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:100.00
Opções de comprapara31 de maio de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240531C00100000 | 2024-05-23 11:53AM EDT | 2024-05-31 | 0.01 | 0.01 | 0.03 | 0.00 | - | 2 | 860 | 85.94% |
| NET240607C00100000 | 2024-05-01 9:54AM EDT | 2024-06-07 | 3.75 | 0.01 | 1.00 | 0.00 | - | - | 1 | 101.86% |
| NET240614C00100000 | 2024-05-02 3:53PM EDT | 2024-06-14 | 4.40 | 0.01 | 0.75 | 0.00 | - | - | 1 | 78.13% |
| NET240621C00100000 | 2024-05-24 2:09PM EDT | 2024-06-21 | 0.05 | 0.02 | 0.06 | 0.00 | - | 1 | 2,153 | 49.41% |
| NET240719C00100000 | 2024-05-24 1:58PM EDT | 2024-07-19 | 0.15 | 0.13 | 0.20 | 0.00 | - | 1 | 2,029 | 42.19% |
| NET240816C00100000 | 2024-05-24 2:31PM EDT | 2024-08-16 | 0.83 | 0.83 | 0.95 | -0.20 | -19.42% | 4 | 790 | 48.61% |
| NET240920C00100000 | 2024-05-24 3:14PM EDT | 2024-09-20 | 1.27 | 1.28 | 1.38 | -0.33 | -20.63% | 18 | 361 | 45.46% |
| NET241115C00100000 | 2024-05-24 2:35PM EDT | 2024-11-15 | 3.15 | 3.10 | 3.25 | -0.25 | -7.35% | 4 | 140 | 50.44% |
| NET241220C00100000 | 2024-05-24 2:26PM EDT | 2024-12-20 | 3.85 | 3.85 | 4.00 | 0.00 | - | 12 | 424 | 50.13% |
| NET250117C00100000 | 2024-05-24 11:59AM EDT | 2025-01-17 | 4.37 | 4.40 | 4.55 | +0.07 | +1.63% | 3 | 3,341 | 49.79% |
| NET250620C00100000 | 2024-05-24 2:20PM EDT | 2025-06-20 | 8.30 | 7.55 | 8.50 | -0.10 | -1.19% | 4 | 157 | 51.15% |
| NET251219C00100000 | 2024-05-09 10:11AM EDT | 2025-12-19 | 13.10 | 12.15 | 12.60 | 0.00 | - | 1 | 86 | 54.23% |
| NET260116C00100000 | 2024-05-24 2:45PM EDT | 2026-01-16 | 12.79 | 12.70 | 13.70 | +0.39 | +3.15% | 3 | 709 | 55.13% |
Opções de vendapara31 de maio de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240531P00100000 | 2024-05-06 11:26AM EDT | 2024-05-31 | 24.80 | 25.05 | 27.75 | 0.00 | - | 1 | 0 | 149.32% |
| NET240607P00100000 | 2024-05-06 1:39PM EDT | 2024-06-07 | 25.60 | 25.35 | 27.10 | 0.00 | - | 4 | 2 | 97.56% |
| NET240621P00100000 | 2024-05-24 2:49PM EDT | 2024-06-21 | 26.63 | 25.00 | 26.50 | +1.53 | +6.10% | 6 | 109 | 77.54% |
| NET240719P00100000 | 2024-05-10 3:28PM EDT | 2024-07-19 | 28.00 | 25.20 | 27.65 | 0.00 | - | 2 | 11 | 53.32% |
| NET240816P00100000 | 2024-05-03 3:17PM EDT | 2024-08-16 | 26.73 | 25.75 | 26.15 | 0.00 | - | 2 | 249 | 38.23% |
| NET240920P00100000 | 2024-05-03 2:50PM EDT | 2024-09-20 | 27.35 | 25.90 | 26.35 | 0.00 | - | 7 | 158 | 35.50% |
| NET241115P00100000 | 2024-05-22 3:32PM EDT | 2024-11-15 | 26.60 | 26.85 | 28.30 | 0.00 | - | 9 | 116 | 45.62% |
| NET241220P00100000 | 2024-05-07 10:19AM EDT | 2024-12-20 | 27.67 | 27.30 | 27.65 | -0.08 | -0.29% | 10 | 87 | 37.51% |
| NET250117P00100000 | 2024-05-08 1:47PM EDT | 2025-01-17 | 29.60 | 27.50 | 28.80 | 0.00 | - | 2 | 550 | 41.90% |
| NET250620P00100000 | 2024-05-09 3:44PM EDT | 2025-06-20 | 31.13 | 29.45 | 30.50 | 0.00 | - | 2 | 72 | 39.36% |
| NET251219P00100000 | 2024-05-24 3:44PM EDT | 2025-12-19 | 32.10 | 31.75 | 32.45 | +0.30 | +0.94% | 2 | 6 | 38.36% |
| NET260116P00100000 | 2024-04-22 2:06PM EDT | 2026-01-16 | 29.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.