$186.38
-5.01-2.62%
al cierre: Nov 21, 4:00 PM EST
$186.45
0.0740.04%
After hour: Nov 21, 7:39 PM EST
Comments
Loading...
Cloudflare (NYSE:NET) Bolsa, Cadena de Opciones
La cadena de opciones muestra datos clave de las opciones de acciones de Cloudflare a varios precios de ejercicio y fechas de vencimiento. Los operadores utilizan esta información para analizar posibles operaciones y evaluar el sentimiento del mercado para Cloudflare..
In The Money
Último precio
Cambio
Oferta
Venta
Volumen
Interés abierto
Strike
Strike
Strike
Último precio
Cambio
Oferta
Venta
Volumen
Interés abierto
Last Price-
Change
-
Bid70.3
Ask73.55
volume0
Intrest0
Strike
115
115
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price73.02Nov 20, 2025
Change
-0%
Bid66.05
Ask68.55
volume0
Intrest1
Strike
120
120
Last Price0.91Oct 23, 2025
Change
-0%
Bid-
Ask2.03
volume0
Intrest1
Last Price70.4Nov 19, 2025
Change
-0%
Bid60.05
Ask63.55
volume0
Intrest3
Strike
125
125
Last Price0.01Nov 20, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest2
Last Price62.2Nov 18, 2025
Change
-0%
Bid55.6
Ask58.55
volume0
Intrest1
Strike
130
130
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price72.37Nov 17, 2025
Change
-0%
Bid50.55
Ask53.6
volume0
Intrest1
Strike
135
135
Last Price0.16Nov 21, 2025
Change
0.0660%
Bid-
Ask0.16
volume1
Intrest3
Last Price-
Change
-
Bid45.6
Ask48.6
volume0
Intrest0
Strike
140
140
Last Price0.23Nov 19, 2025
Change
-0%
Bid-
Ask0.5
volume0
Intrest22
Last Price44.7Nov 21, 2025
Change
-
Bid40.7
Ask43.65
volume1
Intrest0
Strike
145
145
Last Price0.25Nov 21, 2025
Change
0.2852.83%
Bid-
Ask0.62
volume3
Intrest4
Last Price-
Change
-
Bid37.15
Ask39.65
volume0
Intrest0
Strike
149
149
Last Price-
Change
-
Bid-
Ask1.57
volume0
Intrest0
Last Price50.42Nov 18, 2025
Change
-0%
Bid35.55
Ask38.7
volume0
Intrest1
Strike
150
150
Last Price0.1Nov 21, 2025
Change
0.1762.96%
Bid-
Ask0.25
volume36
Intrest9
Last Price-
Change
-
Bid32.9
Ask36.2
volume0
Intrest0
Strike
152.5
152.5
Last Price0.22Nov 20, 2025
Change
-0%
Bid-
Ask2.22
volume0
Intrest3
Last Price-
Change
-
Bid30.6
Ask33.75
volume0
Intrest0
Strike
155
155
Last Price0.38Nov 21, 2025
Change
0.0515.15%
Bid-
Ask2.25
volume3
Intrest3
Last Price-
Change
-
Bid28.65
Ask31.3
volume0
Intrest0
Strike
157.5
157.5
Last Price0.43Nov 19, 2025
Change
-0%
Bid-
Ask1.93
volume0
Intrest2
Last Price-
Change
-
Bid25.9
Ask28.9
volume0
Intrest0
Strike
160
160
Last Price0.35Nov 21, 2025
Change
0.3852.05%
Bid-
Ask0.38
volume35
Intrest31
Last Price-
Change
-
Bid23.95
Ask26.5
volume0
Intrest0
Strike
162.5
162.5
Last Price0.33Nov 21, 2025
Change
-
Bid0.14
Ask0.9
volume24
Intrest0
Last Price-
Change
-
Bid20.95
Ask24.05
volume0
Intrest0
Strike
165
165
Last Price0.83Nov 21, 2025
Change
0.3366%
Bid0.04
Ask0.66
volume30
Intrest26
Last Price-
Change
-
Bid18.85
Ask21.8
volume0
Intrest0
Strike
167.5
167.5
Last Price0.85Nov 21, 2025
Change
0.3570%
Bid0.38
Ask1.16
volume16
Intrest6
Last Price25.45Nov 19, 2025
Change
-0%
Bid16.55
Ask19.5
volume0
Intrest10
Strike
170
170
Last Price0.96Nov 21, 2025
Change
0.226.32%
Bid0.59
Ask1.19
volume33
Intrest111
Last Price-
Change
-
Bid14.8
Ask17.3
volume0
Intrest0
Strike
172.5
172.5
Last Price2.75Nov 21, 2025
Change
1.83198.91%
Bid0.75
Ask1.5
volume5
Intrest46
Last Price17.69Nov 18, 2025
Change
-0%
Bid12.7
Ask14.85
volume0
Intrest3
Strike
175
175
Last Price1.26Nov 21, 2025
Change
0.3132.63%
Bid1.26
Ask1.9
volume41
Intrest41
Last Price12.83Nov 21, 2025
Change
-
Bid10.65
Ask12.75
volume1
Intrest0
Strike
177.5
177.5
Last Price1.7Nov 21, 2025
Change
0.063.66%
Bid1.97
Ask2.39
volume8
Intrest41
Last Price8.4Nov 21, 2025
Change
6.443.24%
Bid8.9
Ask10.45
volume3
Intrest4
Strike
180
180
Last Price2.38Nov 21, 2025
Change
0.072.86%
Bid2.67
Ask2.94
volume104
Intrest137
Last Price12.55Nov 20, 2025
Change
-0%
Bid7.35
Ask8.05
volume0
Intrest1
Strike
182.5
182.5
Last Price2.71Nov 21, 2025
Change
0.4714.78%
Bid3.5
Ask3.75
volume32
Intrest43
Last Price8.15Nov 21, 2025
Change
2.7325.09%
Bid5.85
Ask6.55
volume5
Intrest2
Strike
185
185
Last Price4.5Nov 21, 2025
Change
1.132.35%
Bid4.45
Ask4.8
volume94
Intrest89
Last Price4.94Nov 21, 2025
Change
10.9668.93%
Bid4.6
Ask5.2
volume71
Intrest7
Strike
187.5
187.5
Last Price5.85Nov 21, 2025
Change
1.1825.27%
Bid5.65
Ask6.05
volume48
Intrest119
Last Price4.3Nov 21, 2025
Change
2.9840.93%
Bid3.5
Ask4.1
volume44
Intrest6
Strike
190
190
Last Price6.97Nov 21, 2025
Change
0.8113.15%
Bid7.05
Ask7.9
volume108
Intrest135
Last Price4.15Nov 21, 2025
Change
1.2823.57%
Bid2.59
Ask3.2
volume18
Intrest50
Strike
192.5
192.5
Last Price8.15Nov 21, 2025
Change
0.658.67%
Bid7.2
Ask9.2
volume14
Intrest153
Last Price2.76Nov 21, 2025
Change
3.0452.41%
Bid1.9
Ask2.47
volume55
Intrest42
Strike
195
195
Last Price9.96Nov 21, 2025
Change
0.9610.67%
Bid9.25
Ask10.95
volume14
Intrest92
Last Price1.6Nov 21, 2025
Change
4.1972.37%
Bid1.31
Ask1.71
volume20
Intrest99
Strike
197.5
197.5
Last Price10.5Nov 21, 2025
Change
1.516.67%
Bid10.75
Ask12.9
volume11
Intrest42
Last Price1.1Nov 21, 2025
Change
1.6359.71%
Bid0.98
Ask1.23
volume67
Intrest148
Strike
200
200
Last Price14Nov 21, 2025
Change
1.6713.54%
Bid12.55
Ask15.35
volume62
Intrest82
Last Price0.81Nov 21, 2025
Change
1.8970%
Bid0.68
Ask1.05
volume30
Intrest46
Strike
202.5
202.5
Last Price15.22Nov 21, 2025
Change
2.3718.44%
Bid14.6
Ask17.2
volume26
Intrest46
Last Price0.65Nov 21, 2025
Change
1.2465.61%
Bid0.45
Ask0.74
volume116
Intrest66
Strike
205
205
Last Price20.67Nov 21, 2025
Change
4.6228.79%
Bid17.05
Ask19.6
volume63
Intrest92
Last Price0.57Nov 21, 2025
Change
0.8760.42%
Bid0.33
Ask0.65
volume8
Intrest195
Strike
207.5
207.5
Last Price20.31Nov 21, 2025
Change
3.4920.75%
Bid19.35
Ask22.65
volume5
Intrest18
Last Price0.33Nov 21, 2025
Change
0.8972.95%
Bid0.24
Ask0.32
volume19
Intrest80
Strike
210
210
Last Price22.49Nov 21, 2025
Change
5.3831.44%
Bid21.75
Ask25.4
volume6
Intrest47
Last Price0.22Nov 21, 2025
Change
0.6875.56%
Bid-
Ask0.44
volume11
Intrest52
Strike
212.5
212.5
Last Price24.26Nov 21, 2025
Change
4.0820.22%
Bid24.2
Ask27.1
volume1
Intrest37
Last Price0.2Nov 21, 2025
Change
0.5673.68%
Bid-
Ask0.41
volume2
Intrest25
Strike
215
215
Last Price27.74Nov 21, 2025
Change
4.9721.83%
Bid26.65
Ask29.65
volume9
Intrest65
Last Price0.7Nov 20, 2025
Change
-0%
Bid-
Ask0.88
volume0
Intrest14
Strike
217.5
217.5
Last Price29.92Nov 21, 2025
Change
4.9219.68%
Bid29.1
Ask32.65
volume2
Intrest8
Last Price0.2Nov 21, 2025
Change
0.1339.39%
Bid-
Ask0.8
volume13
Intrest82
Strike
220
220
Last Price32.3Nov 21, 2025
Change
2.899.83%
Bid32.25
Ask35.2
volume17
Intrest81
Last Price0.3Nov 20, 2025
Change
-0%
Bid0.01
Ask1.73
volume0
Intrest11
Strike
222.5
222.5
Last Price31.73Nov 20, 2025
Change
-0%
Bid34.1
Ask37.05
volume0
Intrest10
Last Price0.3Nov 21, 2025
Change
0.150%
Bid-
Ask0.7
volume1
Intrest430
Strike
225
225
Last Price40.15Nov 21, 2025
Change
9.229.73%
Bid36.6
Ask40.2
volume13
Intrest80
Last Price0.3Nov 19, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest20
Strike
227.5
227.5
Last Price34.77Nov 20, 2025
Change
-0%
Bid39.1
Ask42.7
volume0
Intrest6
Last Price0.05Nov 21, 2025
Change
0.5191.07%
Bid-
Ask0.05
volume1
Intrest78
Strike
230
230
Last Price37.4Nov 20, 2025
Change
-0%
Bid41.55
Ask44.65
volume0
Intrest21
Last Price0.08Nov 21, 2025
Change
0.4384.31%
Bid-
Ask1.01
volume2
Intrest250
Strike
232.5
232.5
Last Price39.05Nov 19, 2025
Change
-0%
Bid44.05
Ask47.2
volume0
Intrest0
Last Price0.16Nov 21, 2025
Change
0.4875%
Bid-
Ask0.35
volume6
Intrest51
Strike
235
235
Last Price43.01Nov 20, 2025
Change
-0%
Bid46.55
Ask49.8
volume0
Intrest0
Last Price4.98Nov 12, 2025
Change
-0%
Bid-
Ask1.73
volume0
Intrest1
Strike
237.5
237.5
Last Price43.45Nov 20, 2025
Change
-0%
Bid49.05
Ask52.05
volume0
Intrest0
Last Price0.01Nov 21, 2025
Change
0.1191.67%
Bid-
Ask1.1
volume3
Intrest150
Strike
240
240
Last Price45.95Nov 20, 2025
Change
-0%
Bid51.55
Ask55.1
volume0
Intrest0
Last Price0.01Nov 20, 2025
Change
-0%
Bid-
Ask1.98
volume0
Intrest11
Strike
242.5
242.5
Last Price11Nov 10, 2025
Change
-0%
Bid54.05
Ask56.6
volume0
Intrest0
Last Price0.06Nov 20, 2025
Change
-0%
Bid-
Ask1.98
volume0
Intrest242
Strike
245
245
Last Price53.85Nov 20, 2025
Change
-0%
Bid56.55
Ask59.45
volume0
Intrest0
Last Price5.74Nov 11, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest16
Strike
247.5
247.5
Last Price12.35Nov 10, 2025
Change
-0%
Bid59.05
Ask62.7
volume0
Intrest0
Last Price0.52Nov 20, 2025
Change
-0%
Bid-
Ask0.85
volume0
Intrest136
Strike
250
250
Last Price58.85Nov 20, 2025
Change
-0%
Bid61.6
Ask64.1
volume0
Intrest0
Last Price1.7Nov 12, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest0
Strike
252.5
252.5
Last Price-
Change
-
Bid64.05
Ask67.65
volume0
Intrest0
Last Price0.01Nov 20, 2025
Change
-0%
Bid-
Ask0.77
volume0
Intrest49
Strike
255
255
Last Price17.7Oct 31, 2025
Change
-0%
Bid66.55
Ask70.1
volume0
Intrest0
Last Price3.8Nov 11, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest5
Strike
257.5
257.5
Last Price-
Change
-
Bid69.05
Ask72.65
volume0
Intrest0
Last Price0.07Nov 17, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest39
Strike
260
260
Last Price-
Change
-
Bid71.55
Ask75.2
volume0
Intrest0
Last Price0.52Nov 13, 2025
Change
-0%
Bid-
Ask1.8
volume0
Intrest6
Strike
262.5
262.5
Last Price-
Change
-
Bid74.05
Ask77.85
volume0
Intrest0
Last Price0.13Nov 17, 2025
Change
-0%
Bid-
Ask1.95
volume0
Intrest24
Strike
265
265
Last Price29.75Nov 04, 2025
Change
-0%
Bid76.55
Ask80.1
volume0
Intrest0
Last Price0.05Nov 19, 2025
Change
-0%
Bid-
Ask1.78
volume0
Intrest227
Strike
270
270
Last Price56.65Nov 13, 2025
Change
-0%
Bid81.55
Ask84.8
volume0
Intrest0
Last Price0.41Nov 13, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest17
Strike
275
275
Last Price-
Change
-
Bid86.55
Ask90.15
volume0
Intrest0
Last Price0.4Nov 07, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest42
Strike
280
280
Last Price-
Change
-
Bid91.55
Ask95.15
volume0
Intrest0
Last Price1.5Nov 04, 2025
Change
-0%
Bid-
Ask1.75
volume0
Intrest24
Strike
285
285
Last Price-
Change
-
Bid96.55
Ask100
volume0
Intrest0
Last Price0.41Nov 13, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest4
Strike
290
290
Last Price-
Change
-
Bid101.55
Ask105.35
volume0
Intrest0
Last Price0.11Nov 12, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest40
Strike
295
295
Last Price-
Change
-
Bid106.55
Ask110.35
volume0
Intrest0
Last Price0.18Nov 17, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest53
Strike
300
300
Last Price-
Change
-
Bid111.55
Ask115.2
volume0
Intrest0
Last Price0.05Nov 13, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest10
Strike
305
305
Last Price-
Change
-
Bid116.55
Ask120.4
volume0
Intrest0
Last Price0.03Nov 18, 2025
Change
-0%
Bid-
Ask0.3
volume0
Intrest2
Strike
310
310
Last Price-
Change
-
Bid121.55
Ask125.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.98
volume0
Intrest0
Strike
315
315
Last Price-
Change
-
Bid126.55
Ask130.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
320
320
Last Price-
Change
-
Bid131.55
Ask135.3
volume0
Intrest0
Last Price0.05Nov 19, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest1
Strike
325
325
Last Price-
Change
-
Bid136.55
Ask140.15
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
330
330
Last Price-
Change
-
Bid141.55
Ask145.35
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
335
335
Last Price-
Change
-
Bid146.55
Ask149.95
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
340
340
Last Price-
Change
-
Bid151.55
Ask155.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
345
345
Last Price-
Change
-
Bid156.55
Ask160.35
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
350
350
Last Price-
Change
-
Bid161.55
Ask165.35
volume0
Intrest0