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
66.865,48 -41,36 (-0,06%)
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:95.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240524C00095000 | 2024-05-13 3:31PM EDT | 2024-05-24 | 0.05 | 0.01 | 0.25 | 0.00 | - | 1 | 17 | 90.63% |
| NET240531C00095000 | 2024-05-16 1:30PM EDT | 2024-05-31 | 0.05 | 0.03 | 0.75 | 0.00 | - | 1 | 30 | 79.69% |
| NET240607C00095000 | 2024-05-16 11:42AM EDT | 2024-06-07 | 0.12 | 0.03 | 0.35 | 0.00 | - | 1 | 17 | 56.06% |
| NET240621C00095000 | 2024-05-16 3:18PM EDT | 2024-06-21 | 0.16 | 0.09 | 0.21 | -0.02 | -11.11% | 1 | 2,350 | 44.24% |
| NET240719C00095000 | 2024-05-17 12:28PM EDT | 2024-07-19 | 0.51 | 0.42 | 0.47 | -0.08 | -13.56% | 1 | 1,179 | 39.21% |
| NET240816C00095000 | 2024-05-16 1:35PM EDT | 2024-08-16 | 1.83 | 1.67 | 1.92 | -0.07 | -3.68% | 1 | 352 | 49.44% |
| NET240920C00095000 | 2024-05-16 3:14PM EDT | 2024-09-20 | 2.75 | 2.37 | 2.61 | 0.00 | - | 4 | 171 | 47.24% |
| NET241115C00095000 | 2024-05-17 2:52PM EDT | 2024-11-15 | 4.60 | 4.60 | 4.70 | +0.15 | +3.37% | 2 | 17 | 50.71% |
| NET241220C00095000 | 2024-05-15 9:55AM EDT | 2024-12-20 | 5.30 | 5.40 | 5.55 | 0.00 | - | 1 | 227 | 50.37% |
| NET250117C00095000 | 2024-05-17 2:02PM EDT | 2025-01-17 | 6.02 | 6.00 | 6.20 | -0.28 | -4.44% | 1 | 1,242 | 50.13% |
| NET250620C00095000 | 2024-05-16 2:58PM EDT | 2025-06-20 | 10.80 | 10.30 | 11.05 | -0.02 | -0.18% | 10 | 66 | 54.31% |
| NET251219C00095000 | 2024-05-15 12:43PM EDT | 2025-12-19 | 14.55 | 14.25 | 14.80 | 0.00 | - | 1 | 130 | 55.19% |
| NET260116C00095000 | 2024-05-17 1:53PM EDT | 2026-01-16 | 15.30 | 14.40 | 15.30 | +0.45 | +3.03% | 21 | 185 | 54.75% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240524P00095000 | 2024-05-13 10:03AM EDT | 2024-05-24 | 22.20 | 19.45 | 20.45 | 0.00 | - | 1 | 2 | 96.09% |
| NET240531P00095000 | 2024-05-03 11:10AM EDT | 2024-05-31 | 21.50 | 18.50 | 20.60 | 0.00 | - | 1 | 5 | 96.44% |
| NET240621P00095000 | 2024-05-16 3:32PM EDT | 2024-06-21 | 19.30 | 18.95 | 20.20 | 0.00 | - | 2 | 59 | 51.56% |
| NET240719P00095000 | 2024-05-15 10:18AM EDT | 2024-07-19 | 20.99 | 18.40 | 20.25 | 0.00 | - | 1 | 221 | 39.45% |
| NET240816P00095000 | 2024-05-17 1:02PM EDT | 2024-08-16 | 20.30 | 20.15 | 21.10 | -2.05 | -9.17% | 10 | 2,071 | 43.63% |
| NET240920P00095000 | 2024-05-10 11:19AM EDT | 2024-09-20 | 23.15 | 19.90 | 22.00 | 0.00 | - | 2 | 92 | 44.46% |
| NET241115P00095000 | 2024-05-15 2:03PM EDT | 2024-11-15 | 22.95 | 22.25 | 22.75 | 0.00 | - | 2 | 28 | 41.53% |
| NET241220P00095000 | 2024-05-13 12:37PM EDT | 2024-12-20 | 24.50 | 22.35 | 23.00 | 0.00 | - | 1 | 134 | 39.36% |
| NET250117P00095000 | 2024-05-17 11:48AM EDT | 2025-01-17 | 23.00 | 22.90 | 23.80 | -1.80 | -7.26% | 1 | 211 | 40.87% |
| NET250620P00095000 | 2024-05-02 12:22PM EDT | 2025-06-20 | 22.25 | 23.95 | 26.50 | 0.00 | - | 1 | 23 | 41.44% |
| NET251219P00095000 | 2024-04-25 3:23PM EDT | 2025-12-19 | 25.25 | 27.85 | 28.75 | 0.00 | - | 4 | 25 | 40.50% |
| NET260116P00095000 | 2024-05-03 10:33AM EDT | 2026-01-16 | 30.00 | 28.25 | 29.80 | 0.00 | - | 4 | 199 | 42.32% |
© 2024 Yahoo. Todos os direitos reservados.