Mercado fechado
BOVESPA
128.150,71 -132,91 (-0,10%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.583,08 +120,91 (+0,21%) PETROLEO CRU
80,00 +0,77 (+0,97%) OURO
2.419,80 +34,30 (+1,44%) Bitcoin USD
66.923,70 +35,47 (+0,05%)
Cloudflare, Inc. (NET)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:110.00
Opções de comprapara24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240524C00110000 | 2024-05-17 2:44PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.29 | -0.02 | -66.67% | 9 | 87 | 137.11% |
| NET240531C00110000 | 2024-05-14 3:23PM EDT | 2024-05-31 | 0.04 | 0.01 | 1.28 | 0.00 | - | 3 | 58 | 128.13% |
| NET240607C00110000 | 2024-05-06 9:30AM EDT | 2024-06-07 | 0.31 | 0.00 | 1.29 | 0.00 | - | 1 | 14 | 104.64% |
| NET240621C00110000 | 2024-05-17 2:05PM EDT | 2024-06-21 | 0.01 | 0.01 | 0.43 | -0.03 | -75.00% | 61 | 745 | 65.63% |
| NET240719C00110000 | 2024-05-17 11:37AM EDT | 2024-07-19 | 0.11 | 0.04 | 0.13 | -0.01 | -8.33% | 3 | 827 | 44.92% |
| NET240816C00110000 | 2024-05-17 2:55PM EDT | 2024-08-16 | 0.51 | 0.49 | 0.54 | -0.08 | -13.56% | 11 | 436 | 48.34% |
| NET240920C00110000 | 2024-05-17 3:58PM EDT | 2024-09-20 | 0.85 | 0.83 | 0.94 | -0.08 | -8.60% | 19 | 188 | 46.70% |
| NET241115C00110000 | 2024-05-14 9:35AM EDT | 2024-11-15 | 2.19 | 2.18 | 2.28 | 0.00 | - | 1 | 516 | 49.95% |
| NET241220C00110000 | 2024-05-15 12:07PM EDT | 2024-12-20 | 2.79 | 2.79 | 3.30 | 0.00 | - | 1 | 242 | 50.44% |
| NET250117C00110000 | 2024-05-17 10:38AM EDT | 2025-01-17 | 3.55 | 3.20 | 3.40 | -0.05 | -1.39% | 2 | 741 | 49.40% |
| NET250620C00110000 | 2024-05-16 12:36PM EDT | 2025-06-20 | 7.15 | 6.90 | 7.70 | 0.00 | - | 5 | 132 | 53.26% |
| NET251219C00110000 | 2024-05-07 1:49PM EDT | 2025-12-19 | 11.13 | 10.55 | 11.10 | 0.00 | - | 1 | 40 | 53.91% |
| NET260116C00110000 | 2024-05-17 3:55PM EDT | 2026-01-16 | 11.30 | 10.65 | 11.50 | +0.15 | +1.35% | 2 | 102 | 53.31% |
Opções de vendapara24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240621P00110000 | 2024-05-10 3:02PM EDT | 2024-06-21 | 38.55 | 33.40 | 35.90 | 0.00 | - | 166 | 0 | 92.87% |
| NET240719P00110000 | 2024-05-02 11:54AM EDT | 2024-07-19 | 24.50 | 34.35 | 35.70 | 0.00 | - | 1 | 0 | 50.24% |
| NET240816P00110000 | 2024-05-06 3:07PM EDT | 2024-08-16 | 35.54 | 33.35 | 36.20 | 0.00 | - | 16 | 0 | 61.43% |
| NET240920P00110000 | 2024-05-06 10:40AM EDT | 2024-09-20 | 34.50 | 32.85 | 36.85 | 0.00 | - | 1 | 41 | 58.33% |
| NET241115P00110000 | 2024-04-03 12:25PM EDT | 2024-11-15 | 24.25 | 37.35 | 38.00 | 0.00 | - | 12 | 48 | 54.21% |
| NET241220P00110000 | 2024-05-13 10:46AM EDT | 2024-12-20 | 37.22 | 34.55 | 36.25 | 0.00 | - | 10 | 64 | 40.19% |
| NET250117P00110000 | 2024-05-03 3:38PM EDT | 2025-01-17 | 37.15 | 35.40 | 35.90 | 0.00 | - | 1 | 166 | 35.16% |
| NET250620P00110000 | 2024-04-26 11:13AM EDT | 2025-06-20 | 31.45 | 37.20 | 38.85 | 0.00 | - | 1 | 4 | 41.52% |
| NET251219P00110000 | 2024-05-03 9:47AM EDT | 2025-12-19 | 40.40 | 39.10 | 39.80 | 0.00 | - | 60 | 60 | 37.45% |
| NET260116P00110000 | 2024-03-05 11:20AM EDT | 2026-01-16 | 31.89 | 31.90 | 32.45 | 0.00 | - | 1 | 202 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.