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
66.946,00 +156,51 (+0,23%)
Cloudflare, Inc. (NET)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:70.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240524C00070000 | 2024-05-17 10:32AM EDT | 2024-05-24 | 6.22 | 5.15 | 5.55 | +0.21 | +3.49% | 25 | 108 | 46.97% |
| NET240531C00070000 | 2024-05-16 10:54AM EDT | 2024-05-31 | 5.72 | 5.80 | 6.70 | 0.00 | - | 3 | 119 | 51.51% |
| NET240607C00070000 | 2024-05-16 1:32PM EDT | 2024-06-07 | 6.80 | 5.30 | 7.25 | 0.00 | - | 2 | 19 | 59.33% |
| NET240614C00070000 | 2024-05-14 3:03PM EDT | 2024-06-14 | 5.47 | 6.45 | 6.95 | 0.00 | - | 6 | 5 | 47.07% |
| NET240621C00070000 | 2024-05-17 3:50PM EDT | 2024-06-21 | 6.85 | 6.80 | 7.00 | -0.65 | -8.67% | 10 | 395 | 42.75% |
| NET240719C00070000 | 2024-05-17 11:42AM EDT | 2024-07-19 | 8.36 | 7.30 | 8.70 | -0.14 | -1.65% | 12 | 282 | 47.51% |
| NET240816C00070000 | 2024-05-17 1:37PM EDT | 2024-08-16 | 10.40 | 10.20 | 10.50 | -0.26 | -2.44% | 1 | 476 | 51.62% |
| NET240920C00070000 | 2024-05-17 3:58PM EDT | 2024-09-20 | 11.50 | 11.35 | 11.65 | -0.05 | -0.43% | 74 | 285 | 50.93% |
| NET241115C00070000 | 2024-05-17 10:28AM EDT | 2024-11-15 | 14.73 | 13.85 | 14.60 | +0.46 | +3.22% | 21 | 43 | 56.21% |
| NET241220C00070000 | 2024-05-16 10:42AM EDT | 2024-12-20 | 14.60 | 14.70 | 15.20 | 0.00 | - | 1 | 16 | 54.85% |
| NET250117C00070000 | 2024-05-16 3:47PM EDT | 2025-01-17 | 15.80 | 15.45 | 16.15 | -0.20 | -1.25% | 1 | 3,082 | 55.33% |
| NET250620C00070000 | 2024-05-16 12:21PM EDT | 2025-06-20 | 20.10 | 19.70 | 20.25 | 0.00 | - | 3 | 17 | 57.78% |
| NET251219C00070000 | 2024-05-17 1:19PM EDT | 2025-12-19 | 24.17 | 23.35 | 24.10 | +0.70 | +2.98% | 1 | 164 | 58.81% |
| NET260116C00070000 | 2024-05-16 2:04PM EDT | 2026-01-16 | 24.75 | 24.05 | 25.45 | 0.00 | - | 7 | 478 | 60.40% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240524P00070000 | 2024-05-17 3:53PM EDT | 2024-05-24 | 0.08 | 0.08 | 0.10 | -0.02 | -20.00% | 17 | 459 | 34.57% |
| NET240531P00070000 | 2024-05-17 3:59PM EDT | 2024-05-31 | 0.54 | 0.53 | 0.64 | +0.03 | +5.88% | 63 | 466 | 42.38% |
| NET240607P00070000 | 2024-05-17 3:13PM EDT | 2024-06-07 | 0.84 | 0.78 | 0.86 | -0.02 | -2.33% | 12 | 278 | 39.01% |
| NET240614P00070000 | 2024-05-17 12:01PM EDT | 2024-06-14 | 1.10 | 1.08 | 1.16 | 0.00 | - | 2 | 38 | 38.65% |
| NET240621P00070000 | 2024-05-17 3:59PM EDT | 2024-06-21 | 1.36 | 1.32 | 1.37 | -0.04 | -2.86% | 66 | 4,848 | 37.45% |
| NET240628P00070000 | 2024-05-14 11:47AM EDT | 2024-06-28 | 2.58 | 1.53 | 2.01 | 0.00 | - | 1 | 3 | 41.85% |
| NET240719P00070000 | 2024-05-17 2:41PM EDT | 2024-07-19 | 2.36 | 2.22 | 2.30 | +0.11 | +4.89% | 30 | 898 | 36.89% |
| NET240816P00070000 | 2024-05-17 2:44PM EDT | 2024-08-16 | 4.24 | 4.05 | 4.20 | +0.18 | +4.43% | 10 | 614 | 44.93% |
| NET240920P00070000 | 2024-05-17 12:47PM EDT | 2024-09-20 | 4.89 | 4.90 | 5.00 | +0.04 | +0.82% | 14 | 224 | 43.14% |
| NET241115P00070000 | 2024-05-17 2:08PM EDT | 2024-11-15 | 7.05 | 6.85 | 7.20 | +0.13 | +1.88% | 2 | 288 | 47.12% |
| NET241220P00070000 | 2024-05-17 1:46PM EDT | 2024-12-20 | 7.46 | 7.45 | 8.05 | -0.08 | -1.06% | 4 | 585 | 47.11% |
| NET250117P00070000 | 2024-05-17 10:35AM EDT | 2025-01-17 | 7.75 | 7.85 | 8.05 | -0.20 | -2.52% | 1 | 1,391 | 44.34% |
| NET250620P00070000 | 2024-05-15 3:13PM EDT | 2025-06-20 | 11.40 | 10.90 | 11.10 | 0.00 | - | 1 | 56 | 45.20% |
| NET251219P00070000 | 2024-05-15 11:37AM EDT | 2025-12-19 | 14.08 | 13.35 | 13.75 | 0.00 | - | 1 | 169 | 45.04% |
| NET260116P00070000 | 2024-05-13 2:40PM EDT | 2026-01-16 | 14.70 | 13.40 | 14.00 | 0.00 | - | 263 | 865 | 44.70% |
© 2024 Yahoo. Todos os direitos reservados.