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
66.896,23 +84,39 (+0,13%)
Cloudflare, Inc. (NET)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:60.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240607C00060000 | 2024-05-16 11:11AM EDT | 2024-06-07 | 15.35 | 14.25 | 16.00 | 0.00 | - | 2 | 2 | 80.52% |
| NET240614C00060000 | 2024-05-03 10:52AM EDT | 2024-06-14 | 15.34 | 14.65 | 17.00 | 0.00 | - | 1 | 1 | 64.80% |
| NET240621C00060000 | 2024-05-15 2:52PM EDT | 2024-06-21 | 16.28 | 15.40 | 16.50 | +1.38 | +9.26% | 1 | 1,000 | 61.13% |
| NET240719C00060000 | 2024-05-17 3:45PM EDT | 2024-07-19 | 16.24 | 16.05 | 17.65 | -0.89 | -5.20% | 1 | 30 | 59.57% |
| NET240816C00060000 | 2024-05-14 1:18PM EDT | 2024-08-16 | 15.96 | 16.40 | 17.65 | 0.00 | - | 397 | 407 | 51.51% |
| NET240920C00060000 | 2024-05-17 1:27PM EDT | 2024-09-20 | 18.58 | 17.40 | 18.95 | +1.53 | +8.97% | 2 | 17 | 53.88% |
| NET241115C00060000 | 2024-05-14 12:21PM EDT | 2024-11-15 | 18.80 | 19.15 | 20.80 | 0.00 | - | 1 | 115 | 56.65% |
| NET241220C00060000 | 2024-05-07 10:12AM EDT | 2024-12-20 | 21.02 | 20.85 | 21.90 | 0.00 | - | 13 | 16 | 59.85% |
| NET250117C00060000 | 2024-05-16 11:31AM EDT | 2025-01-17 | 22.04 | 21.05 | 21.90 | +0.20 | +0.92% | 5 | 1,719 | 56.85% |
| NET250620C00060000 | 2024-05-16 12:56PM EDT | 2025-06-20 | 26.05 | 25.15 | 25.50 | 0.00 | - | 2 | 26 | 60.11% |
| NET251219C00060000 | 2024-04-17 3:22PM EDT | 2025-12-19 | 41.20 | 28.50 | 29.20 | 0.00 | - | 1 | 181 | 61.50% |
| NET260116C00060000 | 2024-05-16 3:39PM EDT | 2026-01-16 | 29.78 | 29.00 | 29.85 | -0.12 | -0.40% | 10 | 123 | 61.94% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240524P00060000 | 2024-05-16 9:44AM EDT | 2024-05-24 | 0.05 | 0.00 | 0.06 | 0.00 | - | 1 | 46 | 73.05% |
| NET240531P00060000 | 2024-05-17 10:08AM EDT | 2024-05-31 | 0.06 | 0.02 | 0.20 | +0.02 | +50.00% | 1 | 62 | 63.09% |
| NET240607P00060000 | 2024-05-15 9:31AM EDT | 2024-06-07 | 0.28 | 0.03 | 1.00 | 0.00 | - | 3 | 80 | 71.97% |
| NET240614P00060000 | 2024-05-13 12:59PM EDT | 2024-06-14 | 0.25 | 0.04 | 0.62 | 0.00 | - | 4 | 45 | 55.81% |
| NET240621P00060000 | 2024-05-17 3:12PM EDT | 2024-06-21 | 0.19 | 0.15 | 0.19 | +0.02 | +11.76% | 23 | 2,453 | 44.24% |
| NET240628P00060000 | 2024-05-15 1:47PM EDT | 2024-06-28 | 0.34 | 0.10 | 0.27 | +0.04 | +13.33% | 1 | 11 | 43.56% |
| NET240719P00060000 | 2024-05-17 2:16PM EDT | 2024-07-19 | 0.48 | 0.42 | 0.46 | +0.02 | +4.35% | 19 | 1,442 | 40.33% |
| NET240816P00060000 | 2024-05-17 2:26PM EDT | 2024-08-16 | 1.46 | 1.39 | 1.45 | +0.05 | +3.55% | 8 | 690 | 47.58% |
| NET240920P00060000 | 2024-05-17 1:25PM EDT | 2024-09-20 | 1.96 | 1.93 | 2.00 | -0.24 | -10.91% | 7 | 2,238 | 45.70% |
| NET241115P00060000 | 2024-05-17 12:04PM EDT | 2024-11-15 | 3.35 | 3.35 | 3.45 | -0.30 | -8.22% | 1 | 654 | 48.28% |
| NET241220P00060000 | 2024-05-17 11:50AM EDT | 2024-12-20 | 3.83 | 3.80 | 3.95 | -0.17 | -4.25% | 5 | 302 | 47.23% |
| NET250117P00060000 | 2024-05-16 1:29PM EDT | 2025-01-17 | 4.20 | 4.15 | 4.30 | 0.00 | - | 3 | 11,608 | 46.40% |
| NET250620P00060000 | 2024-05-14 12:28PM EDT | 2025-06-20 | 7.49 | 6.75 | 7.00 | 0.00 | - | 2 | 571 | 47.66% |
| NET251219P00060000 | 2024-05-17 1:59PM EDT | 2025-12-19 | 9.00 | 9.00 | 9.45 | -1.07 | -10.63% | 2 | 115 | 47.70% |
| NET260116P00060000 | 2024-05-15 1:58PM EDT | 2026-01-16 | 9.68 | 9.15 | 9.60 | 0.00 | - | 29 | 233 | 47.08% |
© 2024 Yahoo. Todos os direitos reservados.