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:90.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240524C00090000 | 2024-05-17 12:26PM EDT | 2024-05-24 | 0.01 | 0.01 | 0.10 | -0.04 | -80.00% | 13 | 61 | 63.28% |
| NET240531C00090000 | 2024-05-16 3:00PM EDT | 2024-05-31 | 0.03 | 0.04 | 0.22 | -0.09 | -75.00% | 1 | 50 | 51.86% |
| NET240607C00090000 | 2024-05-15 12:23PM EDT | 2024-06-07 | 0.10 | 0.06 | 0.17 | 0.00 | - | 1 | 35 | 44.53% |
| NET240614C00090000 | 2024-05-17 10:49AM EDT | 2024-06-14 | 0.26 | 0.04 | 0.24 | +0.05 | +23.81% | 2 | 94 | 41.46% |
| NET240621C00090000 | 2024-05-17 3:41PM EDT | 2024-06-21 | 0.30 | 0.28 | 0.31 | -0.10 | -25.00% | 452 | 1,840 | 39.26% |
| NET240628C00090000 | 2024-05-15 11:35AM EDT | 2024-06-28 | 0.51 | 0.32 | 1.07 | 0.00 | - | 1 | 10 | 50.46% |
| NET240719C00090000 | 2024-05-17 2:32PM EDT | 2024-07-19 | 0.85 | 0.60 | 0.90 | -0.19 | -18.27% | 6 | 483 | 38.97% |
| NET240816C00090000 | 2024-05-17 3:51PM EDT | 2024-08-16 | 2.53 | 2.50 | 2.58 | -0.38 | -13.06% | 30 | 370 | 47.95% |
| NET240920C00090000 | 2024-05-17 3:37PM EDT | 2024-09-20 | 3.45 | 3.35 | 3.50 | -0.30 | -8.00% | 6 | 828 | 46.89% |
| NET241115C00090000 | 2024-05-17 11:32AM EDT | 2024-11-15 | 6.15 | 5.80 | 5.95 | +0.50 | +8.85% | 4 | 183 | 51.20% |
| NET241220C00090000 | 2024-05-16 11:33AM EDT | 2024-12-20 | 7.00 | 6.65 | 6.85 | 0.00 | - | 1 | 497 | 50.83% |
| NET250117C00090000 | 2024-05-16 3:54PM EDT | 2025-01-17 | 7.82 | 7.35 | 7.50 | 0.00 | - | 30 | 902 | 50.67% |
| NET250620C00090000 | 2024-05-15 2:06PM EDT | 2025-06-20 | 11.70 | 10.85 | 12.15 | 0.00 | - | 1 | 71 | 52.81% |
| NET251219C00090000 | 2024-05-17 1:15PM EDT | 2025-12-19 | 16.23 | 15.90 | 16.30 | +0.73 | +4.71% | 1 | 130 | 55.93% |
| NET260116C00090000 | 2024-05-17 2:49PM EDT | 2026-01-16 | 16.70 | 16.35 | 16.80 | -0.20 | -1.18% | 12 | 247 | 55.86% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240524P00090000 | 2024-05-17 3:11PM EDT | 2024-05-24 | 14.85 | 14.45 | 16.40 | -1.66 | -10.05% | 2 | 2 | 106.35% |
| NET240531P00090000 | 2024-05-08 10:05AM EDT | 2024-05-31 | 17.26 | 14.30 | 16.50 | 0.00 | - | 2 | 1 | 74.41% |
| NET240607P00090000 | 2024-04-30 11:45AM EDT | 2024-06-07 | 7.65 | 14.30 | 15.50 | 0.00 | - | - | 3 | 63.38% |
| NET240614P00090000 | 2024-05-06 12:33PM EDT | 2024-06-14 | 15.90 | 14.10 | 16.40 | 0.00 | - | - | 1 | 71.73% |
| NET240621P00090000 | 2024-05-16 1:28PM EDT | 2024-06-21 | 14.25 | 14.65 | 15.35 | 0.00 | - | 9 | 850 | 46.00% |
| NET240719P00090000 | 2024-05-15 3:50PM EDT | 2024-07-19 | 15.80 | 14.95 | 15.35 | 0.00 | - | 8 | 305 | 34.28% |
| NET240816P00090000 | 2024-05-17 12:06PM EDT | 2024-08-16 | 15.30 | 15.25 | 17.15 | -1.90 | -11.05% | 1 | 283 | 46.34% |
| NET240920P00090000 | 2024-05-09 11:17AM EDT | 2024-09-20 | 18.55 | 16.75 | 17.05 | 0.00 | - | 1 | 104 | 38.67% |
| NET241115P00090000 | 2024-05-13 9:32AM EDT | 2024-11-15 | 19.86 | 18.50 | 19.65 | 0.00 | - | 10 | 70 | 46.23% |
| NET241220P00090000 | 2024-05-14 10:01AM EDT | 2024-12-20 | 20.10 | 18.85 | 19.30 | 0.00 | - | 1 | 60 | 40.70% |
| NET250117P00090000 | 2024-05-15 1:06PM EDT | 2025-01-17 | 19.90 | 19.35 | 20.25 | 0.00 | - | 6 | 767 | 42.46% |
| NET250620P00090000 | 2024-05-09 3:45PM EDT | 2025-06-20 | 23.53 | 22.25 | 22.65 | 0.00 | - | 3 | 463 | 41.21% |
| NET251219P00090000 | 2024-05-07 3:55PM EDT | 2025-12-19 | 25.98 | 24.65 | 25.30 | 0.00 | - | 1 | 6 | 41.23% |
| NET260116P00090000 | 2024-05-02 2:16PM EDT | 2026-01-16 | 22.35 | 24.75 | 25.45 | 0.00 | - | 4 | 377 | 40.66% |
© 2024 Yahoo. Todos os direitos reservados.