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
69.188,33 +74,10 (+0,11%)
Cloudflare, Inc. (NET)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:80.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240531C00080000 | 2024-05-24 3:51PM EDT | 2024-05-31 | 0.23 | 0.21 | 0.24 | -0.01 | -4.17% | 153 | 2,043 | 43.85% |
| NET240607C00080000 | 2024-05-24 3:51PM EDT | 2024-06-07 | 0.50 | 0.47 | 0.51 | -0.03 | -5.66% | 17 | 243 | 39.21% |
| NET240614C00080000 | 2024-05-24 2:58PM EDT | 2024-06-14 | 0.86 | 0.74 | 0.94 | +0.04 | +4.88% | 4 | 530 | 40.53% |
| NET240621C00080000 | 2024-05-24 3:53PM EDT | 2024-06-21 | 1.11 | 1.10 | 1.14 | +0.06 | +5.71% | 545 | 5,693 | 38.21% |
| NET240628C00080000 | 2024-05-24 12:26PM EDT | 2024-06-28 | 1.40 | 1.24 | 1.48 | +0.13 | +10.24% | 11 | 838 | 38.65% |
| NET240719C00080000 | 2024-05-24 3:17PM EDT | 2024-07-19 | 2.30 | 2.26 | 2.32 | +0.12 | +5.50% | 97 | 921 | 38.73% |
| NET240816C00080000 | 2024-05-24 3:17PM EDT | 2024-08-16 | 4.55 | 4.50 | 4.65 | +0.05 | +1.11% | 42 | 356 | 48.83% |
| NET240920C00080000 | 2024-05-24 12:42PM EDT | 2024-09-20 | 5.65 | 5.60 | 5.70 | +0.15 | +2.73% | 50 | 215 | 47.33% |
| NET241115C00080000 | 2024-05-24 11:03AM EDT | 2024-11-15 | 8.25 | 8.30 | 8.50 | -0.85 | -9.34% | 23 | 230 | 52.25% |
| NET241220C00080000 | 2024-05-24 12:34PM EDT | 2024-12-20 | 9.36 | 9.30 | 9.45 | -0.64 | -6.40% | 11 | 457 | 52.04% |
| NET250117C00080000 | 2024-05-24 9:49AM EDT | 2025-01-17 | 9.48 | 9.35 | 10.20 | -0.52 | -5.20% | 1 | 867 | 50.56% |
| NET250620C00080000 | 2024-05-22 12:02PM EDT | 2025-06-20 | 16.95 | 14.40 | 14.75 | 0.00 | - | 1 | 33 | 55.12% |
| NET251219C00080000 | 2024-05-21 9:53AM EDT | 2025-12-19 | 19.76 | 18.45 | 19.40 | 0.00 | - | 1 | 167 | 57.52% |
| NET260116C00080000 | 2024-05-24 1:04PM EDT | 2026-01-16 | 19.00 | 19.05 | 19.30 | +0.09 | +0.48% | 4 | 490 | 56.84% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240531P00080000 | 2024-05-24 11:11AM EDT | 2024-05-31 | 6.09 | 5.40 | 7.15 | +0.66 | +12.15% | 25 | 47 | 53.71% |
| NET240607P00080000 | 2024-05-16 1:09PM EDT | 2024-06-07 | 5.15 | 6.10 | 6.60 | 0.00 | - | 3 | 14 | 46.24% |
| NET240614P00080000 | 2024-05-23 3:16PM EDT | 2024-06-14 | 7.20 | 5.40 | 6.95 | 0.00 | - | 1 | 7 | 44.14% |
| NET240621P00080000 | 2024-05-24 3:53PM EDT | 2024-06-21 | 6.70 | 6.55 | 6.75 | -0.40 | -5.63% | 2 | 3,329 | 35.11% |
| NET240628P00080000 | 2024-05-21 12:32PM EDT | 2024-06-28 | 6.46 | 5.10 | 7.55 | 0.00 | - | 2 | 6 | 41.94% |
| NET240719P00080000 | 2024-05-24 3:32PM EDT | 2024-07-19 | 7.55 | 7.45 | 7.60 | -0.25 | -3.21% | 4 | 328 | 33.67% |
| NET240816P00080000 | 2024-05-23 3:46PM EDT | 2024-08-16 | 9.86 | 9.35 | 9.50 | 0.00 | - | 23 | 1,435 | 41.87% |
| NET240920P00080000 | 2024-05-23 10:19AM EDT | 2024-09-20 | 9.60 | 10.15 | 10.30 | 0.00 | - | 1 | 872 | 40.06% |
| NET241115P00080000 | 2024-05-21 10:28AM EDT | 2024-11-15 | 11.95 | 12.05 | 12.40 | 0.00 | - | 51 | 356 | 43.42% |
| NET241220P00080000 | 2024-05-24 12:34PM EDT | 2024-12-20 | 12.89 | 11.90 | 13.10 | +0.49 | +3.95% | 10 | 48 | 42.76% |
| NET250117P00080000 | 2024-05-23 1:45PM EDT | 2025-01-17 | 13.45 | 13.15 | 13.40 | 0.00 | - | 4 | 3,346 | 41.43% |
| NET250620P00080000 | 2024-05-09 1:58PM EDT | 2025-06-20 | 17.28 | 14.25 | 16.95 | 0.00 | - | 3 | 39 | 43.87% |
| NET251219P00080000 | 2024-05-03 10:26AM EDT | 2025-12-19 | 20.30 | 18.65 | 19.25 | 0.00 | - | 2 | 31 | 42.49% |
| NET260116P00080000 | 2024-05-23 1:41PM EDT | 2026-01-16 | 19.05 | 19.00 | 19.40 | 0.00 | - | 3 | 727 | 41.89% |
© 2024 Yahoo. Todos os direitos reservados.