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
69.060,38 +1.798,23 (+2,67%)
Cloudflare, Inc. (NET)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:55.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240531C00055000 | 2024-05-21 11:38AM EDT | 2024-05-31 | 20.16 | 18.60 | 19.75 | 0.00 | - | 1 | 1 | 158.89% |
| NET240607C00055000 | 2024-05-23 9:59AM EDT | 2024-06-07 | 20.50 | 18.95 | 19.60 | 0.00 | - | 5 | 7 | 76.95% |
| NET240621C00055000 | 2024-05-22 1:26PM EDT | 2024-06-21 | 20.52 | 19.25 | 19.75 | 0.00 | - | 1 | 517 | 69.14% |
| NET240719C00055000 | 2024-05-17 2:19PM EDT | 2024-07-19 | 20.10 | 18.90 | 20.40 | 0.00 | - | 1 | 5 | 53.52% |
| NET240816C00055000 | 2024-05-23 9:47AM EDT | 2024-08-16 | 21.75 | 20.45 | 21.00 | 0.00 | - | 1 | 10 | 61.74% |
| NET240920C00055000 | 2024-05-14 9:56AM EDT | 2024-09-20 | 21.55 | 20.15 | 21.45 | 0.00 | - | 1 | 18 | 52.73% |
| NET241115C00055000 | 2024-05-14 3:03PM EDT | 2024-11-15 | 22.44 | 21.80 | 23.00 | 0.00 | - | 1 | 2 | 56.89% |
| NET241220C00055000 | 2024-05-20 11:50AM EDT | 2024-12-20 | 24.48 | 23.40 | 23.75 | 0.00 | - | 2 | 8 | 59.91% |
| NET250117C00055000 | 2024-05-20 9:44AM EDT | 2025-01-17 | 24.37 | 23.25 | 24.20 | 0.00 | - | 1 | 301 | 57.20% |
| NET250620C00055000 | 2024-05-23 10:54AM EDT | 2025-06-20 | 27.93 | 27.20 | 27.65 | 0.00 | - | 1 | 17 | 61.51% |
| NET251219C00055000 | 2024-05-08 9:52AM EDT | 2025-12-19 | 30.64 | 30.35 | 31.10 | 0.00 | - | 1 | 60 | 62.85% |
| NET260116C00055000 | 2024-05-24 3:58PM EDT | 2026-01-16 | 31.25 | 30.30 | 31.40 | -0.75 | -2.34% | 1 | 72 | 61.82% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240531P00055000 | 2024-05-20 12:52PM EDT | 2024-05-31 | 0.04 | 0.00 | 0.15 | 0.00 | - | 4 | 27 | 106.64% |
| NET240607P00055000 | 2024-05-21 10:55AM EDT | 2024-06-07 | 0.32 | 0.01 | 0.08 | 0.00 | - | 1 | 3 | 69.92% |
| NET240614P00055000 | 2024-05-20 9:34AM EDT | 2024-06-14 | 0.03 | 0.00 | 1.25 | 0.00 | - | 10 | 7 | 94.34% |
| NET240621P00055000 | 2024-05-23 3:28PM EDT | 2024-06-21 | 0.05 | 0.01 | 0.12 | 0.00 | - | 3 | 1,548 | 52.34% |
| NET240719P00055000 | 2024-05-23 2:10PM EDT | 2024-07-19 | 0.13 | 0.10 | 0.18 | 0.00 | - | 3 | 1,127 | 43.85% |
| NET240816P00055000 | 2024-05-23 1:22PM EDT | 2024-08-16 | 0.70 | 0.70 | 0.74 | 0.00 | - | 3 | 550 | 49.37% |
| NET240920P00055000 | 2024-05-23 1:04PM EDT | 2024-09-20 | 1.03 | 1.03 | 1.07 | 0.00 | - | 1 | 573 | 46.17% |
| NET241115P00055000 | 2024-05-20 10:35AM EDT | 2024-11-15 | 2.20 | 2.16 | 2.22 | 0.00 | - | 10 | 42 | 48.93% |
| NET241220P00055000 | 2024-05-20 2:40PM EDT | 2024-12-20 | 2.56 | 2.59 | 2.68 | 0.00 | - | 11 | 148 | 48.13% |
| NET250117P00055000 | 2024-05-23 12:29PM EDT | 2025-01-17 | 2.90 | 2.82 | 2.97 | +0.10 | +3.57% | 1 | 4,697 | 47.19% |
| NET250620P00055000 | 2024-05-10 1:45PM EDT | 2025-06-20 | 5.95 | 5.05 | 5.30 | 0.00 | - | 13 | 44 | 48.21% |
| NET251219P00055000 | 2024-05-03 10:28AM EDT | 2025-12-19 | 8.25 | 7.15 | 7.60 | 0.00 | - | 5 | 110 | 48.51% |
| NET260116P00055000 | 2024-05-17 10:34AM EDT | 2026-01-16 | 7.49 | 7.35 | 7.75 | 0.00 | - | 4 | 188 | 47.91% |
© 2024 Yahoo. Todos os direitos reservados.