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
68.656,40 +1.797,80 (+2,69%)
Cloudflare, Inc. (NET)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:75.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240531C00075000 | 2024-05-24 3:40PM EDT | 2024-05-31 | 1.31 | 1.27 | 1.31 | +0.15 | +12.93% | 861 | 1,063 | 40.87% |
| NET240607C00075000 | 2024-05-24 3:58PM EDT | 2024-06-07 | 1.90 | 1.75 | 2.00 | +0.15 | +8.57% | 31 | 488 | 40.89% |
| NET240614C00075000 | 2024-05-24 2:26PM EDT | 2024-06-14 | 2.44 | 2.36 | 2.46 | +0.16 | +7.02% | 10 | 92 | 39.89% |
| NET240621C00075000 | 2024-05-24 3:56PM EDT | 2024-06-21 | 2.79 | 2.78 | 2.82 | +0.19 | +7.31% | 332 | 3,098 | 38.94% |
| NET240628C00075000 | 2024-05-24 9:52AM EDT | 2024-06-28 | 2.65 | 2.99 | 3.25 | -0.46 | -14.79% | 3 | 39 | 39.53% |
| NET240719C00075000 | 2024-05-24 12:59PM EDT | 2024-07-19 | 4.05 | 4.10 | 4.25 | +0.15 | +3.85% | 131 | 1,120 | 39.87% |
| NET240816C00075000 | 2024-05-24 3:56PM EDT | 2024-08-16 | 6.70 | 6.60 | 6.70 | +0.30 | +4.69% | 46 | 1,328 | 49.83% |
| NET240920C00075000 | 2024-05-24 3:56PM EDT | 2024-09-20 | 7.80 | 7.70 | 7.85 | +0.25 | +3.31% | 54 | 539 | 48.69% |
| NET241115C00075000 | 2024-05-24 10:39AM EDT | 2024-11-15 | 10.25 | 9.15 | 10.60 | -0.40 | -3.76% | 3 | 173 | 50.11% |
| NET241220C00075000 | 2024-05-22 12:47PM EDT | 2024-12-20 | 12.08 | 10.60 | 11.60 | 0.00 | - | 1 | 105 | 51.26% |
| NET250117C00075000 | 2024-05-23 1:32PM EDT | 2025-01-17 | 12.47 | 12.05 | 12.30 | 0.00 | - | 79 | 859 | 52.72% |
| NET250620C00075000 | 2024-05-23 12:25PM EDT | 2025-06-20 | 17.10 | 16.45 | 16.80 | 0.00 | - | 2 | 60 | 55.98% |
| NET251219C00075000 | 2024-05-15 3:50PM EDT | 2025-12-19 | 21.80 | 20.40 | 21.00 | 0.00 | - | 4 | 194 | 57.78% |
| NET260116C00075000 | 2024-05-24 10:12AM EDT | 2026-01-16 | 20.60 | 20.95 | 21.45 | -0.90 | -4.19% | 5 | 141 | 57.81% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240531P00075000 | 2024-05-24 3:52PM EDT | 2024-05-31 | 2.03 | 2.01 | 2.07 | -0.49 | -19.44% | 316 | 815 | 39.65% |
| NET240607P00075000 | 2024-05-24 2:50PM EDT | 2024-06-07 | 2.60 | 2.50 | 2.76 | +0.10 | +4.00% | 4 | 62 | 40.04% |
| NET240614P00075000 | 2024-05-24 9:49AM EDT | 2024-06-14 | 3.82 | 2.95 | 3.35 | +0.67 | +21.27% | 1 | 88 | 41.02% |
| NET240621P00075000 | 2024-05-24 3:06PM EDT | 2024-06-21 | 3.42 | 3.25 | 3.35 | -0.23 | -6.30% | 12 | 3,544 | 35.52% |
| NET240628P00075000 | 2024-05-23 1:46PM EDT | 2024-06-28 | 3.73 | 3.20 | 4.60 | 0.00 | - | 1 | 24 | 45.44% |
| NET240719P00075000 | 2024-05-24 3:38PM EDT | 2024-07-19 | 4.40 | 4.35 | 4.45 | -0.35 | -7.37% | 270 | 590 | 34.62% |
| NET240816P00075000 | 2024-05-24 3:27PM EDT | 2024-08-16 | 6.60 | 6.45 | 6.60 | -0.10 | -1.49% | 163 | 1,058 | 43.42% |
| NET240920P00075000 | 2024-05-23 9:31AM EDT | 2024-09-20 | 6.61 | 7.25 | 7.40 | 0.00 | - | 2 | 635 | 41.22% |
| NET241115P00075000 | 2024-05-22 9:30AM EDT | 2024-11-15 | 9.30 | 9.35 | 9.50 | 0.00 | - | 2 | 73 | 44.29% |
| NET241220P00075000 | 2024-05-22 12:47PM EDT | 2024-12-20 | 9.70 | 10.00 | 10.15 | 0.00 | - | 1 | 184 | 43.35% |
| NET250117P00075000 | 2024-05-21 3:22PM EDT | 2025-01-17 | 10.65 | 10.40 | 10.60 | +0.15 | +1.43% | 1 | 1,917 | 42.63% |
| NET250620P00075000 | 2024-05-22 12:07PM EDT | 2025-06-20 | 13.13 | 13.40 | 13.85 | 0.00 | - | 2 | 154 | 43.98% |
| NET251219P00075000 | 2024-05-15 12:36PM EDT | 2025-12-19 | 16.73 | 15.90 | 16.50 | 0.00 | - | 1 | 647 | 43.68% |
| NET260116P00075000 | 2024-05-21 9:53AM EDT | 2026-01-16 | 16.75 | 16.20 | 16.65 | 0.00 | - | 1 | 284 | 43.06% |
© 2024 Yahoo. Todos os direitos reservados.