$132.34
8.036.46%
가까이에: -
$132.30
-0.04-0.03%
시간외: May 9, 7:35 PM EDT
Comments
Loading...
Cloudflare (NYSE:NET) 주식, 옵션 체인
옵션 체인은 다양한 행사가격과 만기일에 대한 Cloudflare의 주식 옵션 주요 데이터를 보여줍니다. 트레이더들은 이 정보를 사용하여 잠재적 거래를 분석하고 Cloudflare에 대한 시장 심리를 평가합니다..
모든 인더머니
모든 마지막 가격
모든 변화
모든 매수호가
모든 매도호가
모든 거래량
모든 미결제약정
Strike
Strike
Strike
모든 마지막 가격
모든 변화
모든 매수호가
모든 매도호가
모든 거래량
모든 미결제약정
Last Price-
Change
-
Bid91
Ask94.15
volume0
Intrest0
Strike
40
40
Last Price0.21Nov 22, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest0
Last Price-
Change
-
Bid88.5
Ask91.55
volume0
Intrest0
Strike
42.5
42.5
Last Price0.27Nov 22, 2024
Change
00%
Bid-
Ask0.27
volume0
Intrest0
Last Price51Apr 07, 2025
Change
00%
Bid86
Ask89.15
volume0
Intrest1
Strike
45
45
Last Price0.29Nov 22, 2024
Change
00%
Bid-
Ask0.23
volume0
Intrest0
Last Price48.75Apr 07, 2025
Change
00%
Bid83.2
Ask86.3
volume0
Intrest1
Strike
47.5
47.5
Last Price0.01Feb 06, 2025
Change
00%
Bid-
Ask0.29
volume0
Intrest1
Last Price48.85Apr 08, 2025
Change
00%
Bid80.65
Ask84.3
volume0
Intrest14
Strike
50
50
Last Price0.23May 02, 2025
Change
00%
Bid-
Ask0.23
volume0
Intrest11
Last Price78May 09, 2025
Change
10.7515.99%
Bid75.7
Ask79.3
volume1
Intrest1
Strike
55
55
Last Price0.33May 05, 2025
Change
00%
Bid-
Ask0.66
volume0
Intrest44
Last Price36.03Nov 14, 2024
Change
00%
Bid70.75
Ask74
volume0
Intrest1
Strike
60
60
Last Price0.02May 08, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest180
Last Price55.73Apr 28, 2025
Change
00%
Bid65.65
Ask69.3
volume0
Intrest8
Strike
65
65
Last Price0.03May 06, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest49
Last Price52.96May 08, 2025
Change
00%
Bid60.85
Ask64.35
volume0
Intrest47
Strike
70
70
Last Price0.01May 09, 2025
Change
0.0583.33%
Bid-
Ask0.02
volume1
Intrest412
Last Price52.11May 02, 2025
Change
00%
Bid58.25
Ask61.7
volume0
Intrest3
Strike
72.5
72.5
Last Price0.07May 06, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest120
Last Price39.52Apr 23, 2025
Change
00%
Bid56.05
Ask59.35
volume0
Intrest31
Strike
75
75
Last Price0.01May 09, 2025
Change
0.0375%
Bid-
Ask0.21
volume2
Intrest164
Last Price29.4Apr 08, 2025
Change
00%
Bid53.55
Ask56.75
volume0
Intrest22
Strike
77.5
77.5
Last Price0.01May 09, 2025
Change
0.0888.89%
Bid-
Ask0.21
volume2
Intrest117
Last Price43.14May 05, 2025
Change
00%
Bid51.05
Ask54.05
volume0
Intrest75
Strike
80
80
Last Price0.01May 09, 2025
Change
0.0685.71%
Bid-
Ask0.23
volume110
Intrest1185
Last Price50.15May 09, 2025
Change
20.7570.58%
Bid48.55
Ask51.85
volume2
Intrest30
Strike
82.5
82.5
Last Price0.02May 09, 2025
Change
0.1588.24%
Bid-
Ask0.03
volume27
Intrest270
Last Price48.98May 09, 2025
Change
10.7728.19%
Bid46.05
Ask49.55
volume1
Intrest30
Strike
85
85
Last Price0.06May 09, 2025
Change
0.0545.45%
Bid-
Ask0.13
volume13
Intrest148
Last Price38.42May 05, 2025
Change
00%
Bid43.6
Ask46.65
volume0
Intrest34
Strike
87.5
87.5
Last Price0.16May 09, 2025
Change
0.0214.29%
Bid-
Ask0.23
volume6
Intrest205
Last Price42.93May 09, 2025
Change
9.8929.93%
Bid40.9
Ask44.4
volume1
Intrest276
Strike
90
90
Last Price0.03May 09, 2025
Change
0.1583.33%
Bid0.01
Ask0.05
volume34
Intrest578
Last Price27.99Apr 24, 2025
Change
00%
Bid38.6
Ask41.8
volume0
Intrest42
Strike
92.5
92.5
Last Price0.38May 09, 2025
Change
0.1246.15%
Bid0.01
Ask0.1
volume1
Intrest288
Last Price-
Change
-
Bid37.8
Ask40.85
volume0
Intrest0
Strike
93
93
Last Price0.3May 08, 2025
Change
00%
Bid-
Ask0.16
volume0
Intrest61
Last Price27.3Apr 30, 2025
Change
00%
Bid36.7
Ask40.15
volume0
Intrest10
Strike
94
94
Last Price0.02May 09, 2025
Change
0.3694.74%
Bid-
Ask0.23
volume40
Intrest67
Last Price30.25May 08, 2025
Change
00%
Bid36.25
Ask38.9
volume0
Intrest63
Strike
95
95
Last Price0.03May 09, 2025
Change
0.390.91%
Bid0.01
Ask0.21
volume301
Intrest483
Last Price-
Change
-
Bid35.15
Ask37.8
volume0
Intrest0
Strike
96
96
Last Price0.06May 09, 2025
Change
0.3986.67%
Bid-
Ask0.12
volume1
Intrest35
Last Price-
Change
-
Bid34.15
Ask37
volume0
Intrest0
Strike
97
97
Last Price0.1May 09, 2025
Change
0.3175.61%
Bid-
Ask0.31
volume3
Intrest10
Last Price25.75May 06, 2025
Change
00%
Bid33.85
Ask36.55
volume0
Intrest41
Strike
97.5
97.5
Last Price0.03May 09, 2025
Change
0.5895.08%
Bid-
Ask0.05
volume64
Intrest481
Last Price37.52May 09, 2025
Change
9.2232.58%
Bid33.1
Ask35.6
volume1
Intrest8
Strike
98
98
Last Price0.13May 09, 2025
Change
0.3975%
Bid-
Ask0.15
volume9
Intrest22
Last Price27.65May 01, 2025
Change
00%
Bid32.15
Ask35.25
volume0
Intrest1
Strike
99
99
Last Price0.13May 09, 2025
Change
0.5280%
Bid-
Ask0.14
volume5
Intrest44
Last Price32.4May 09, 2025
Change
6.525.1%
Bid30.75
Ask34.1
volume47
Intrest2012
Strike
100
100
Last Price0.04May 09, 2025
Change
0.7194.67%
Bid0.03
Ask0.05
volume233
Intrest3135
Last Price11.9Apr 22, 2025
Change
00%
Bid30.1
Ask33.05
volume0
Intrest4
Strike
101
101
Last Price0.04May 09, 2025
Change
0.895.24%
Bid0.01
Ask0.16
volume18
Intrest125
Last Price29.72May 09, 2025
Change
5.7223.83%
Bid29.1
Ask32.05
volume40
Intrest62
Strike
102
102
Last Price0.05May 09, 2025
Change
0.8894.62%
Bid0.03
Ask0.05
volume13
Intrest73
Last Price28.6May 09, 2025
Change
5.1722.07%
Bid28.45
Ask30.4
volume9
Intrest11
Strike
103
103
Last Price0.15May 09, 2025
Change
0.9285.98%
Bid-
Ask0.06
volume9
Intrest14
Last Price19.85May 07, 2025
Change
00%
Bid27.15
Ask30.4
volume0
Intrest9
Strike
104
104
Last Price0.08May 09, 2025
Change
1.0793.04%
Bid-
Ask0.19
volume3
Intrest24
Last Price27.9May 09, 2025
Change
5.3523.73%
Bid26.5
Ask28.65
volume9
Intrest144
Strike
105
105
Last Price0.06May 09, 2025
Change
1.2995.56%
Bid0.05
Ask0.13
volume152
Intrest1191
Last Price21.2May 02, 2025
Change
00%
Bid25.1
Ask27.55
volume0
Intrest4
Strike
106
106
Last Price0.14May 09, 2025
Change
1.993.14%
Bid-
Ask0.32
volume20
Intrest49
Last Price18Apr 28, 2025
Change
00%
Bid24.15
Ask27.05
volume0
Intrest0
Strike
107
107
Last Price0.14May 09, 2025
Change
1.5491.67%
Bid0.01
Ask0.31
volume30
Intrest125
Last Price26.6May 09, 2025
Change
9.757.4%
Bid23.7
Ask25.95
volume1
Intrest101
Strike
108
108
Last Price0.11May 09, 2025
Change
1.7994.21%
Bid-
Ask0.21
volume28
Intrest177
Last Price23.08May 09, 2025
Change
3.9520.65%
Bid22.2
Ask24.8
volume2
Intrest9
Strike
109
109
Last Price0.07May 09, 2025
Change
1.9796.57%
Bid-
Ask0.31
volume17
Intrest79
Last Price21.2May 09, 2025
Change
3.318.44%
Bid22.05
Ask23.45
volume34
Intrest765
Strike
110
110
Last Price0.15May 09, 2025
Change
2.1393.42%
Bid0.08
Ask0.35
volume202
Intrest1754
Last Price16.8May 08, 2025
Change
00%
Bid20.15
Ask23.25
volume0
Intrest2
Strike
111
111
Last Price0.08May 09, 2025
Change
2.4696.85%
Bid-
Ask0.36
volume19
Intrest109
Last Price16.45May 08, 2025
Change
00%
Bid19.2
Ask22.05
volume0
Intrest10
Strike
112
112
Last Price0.12May 09, 2025
Change
2.6895.71%
Bid-
Ask0.29
volume18
Intrest58
Last Price19.7May 09, 2025
Change
3.7823.74%
Bid18.6
Ask21.5
volume11
Intrest506
Strike
113
113
Last Price0.15May 09, 2025
Change
2.8995.07%
Bid-
Ask0.43
volume36
Intrest519
Last Price18.32May 09, 2025
Change
5.7745.98%
Bid17.3
Ask20.5
volume1
Intrest8
Strike
114
114
Last Price0.22May 09, 2025
Change
3.1193.39%
Bid-
Ask0.5
volume14
Intrest24
Last Price16.85May 09, 2025
Change
2.7519.5%
Bid17.1
Ask19.05
volume1171
Intrest4429
Strike
115
115
Last Price0.25May 09, 2025
Change
3.4993.32%
Bid0.12
Ask0.25
volume145
Intrest2042
Last Price15.16May 09, 2025
Change
1.8814.16%
Bid15.6
Ask18.45
volume2
Intrest17
Strike
116
116
Last Price0.29May 09, 2025
Change
3.6292.58%
Bid0.07
Ask0.43
volume19
Intrest15
Last Price15.8May 09, 2025
Change
323.44%
Bid14.9
Ask17.15
volume29
Intrest65
Strike
117
117
Last Price0.2May 09, 2025
Change
3.9595.18%
Bid0.09
Ask0.56
volume101
Intrest74
Last Price15.43May 09, 2025
Change
3.9534.41%
Bid13.1
Ask16.4
volume9
Intrest18
Strike
118
118
Last Price0.39May 09, 2025
Change
4.1691.43%
Bid0.24
Ask0.4
volume10
Intrest34
Last Price17.1May 09, 2025
Change
5.7550.66%
Bid13.05
Ask15.1
volume7
Intrest17
Strike
119
119
Last Price0.35May 09, 2025
Change
4.8593.27%
Bid0.18
Ask0.45
volume115
Intrest1241
Last Price11.6May 09, 2025
Change
0.989.23%
Bid12.65
Ask14.5
volume750
Intrest2621
Strike
120
120
Last Price0.47May 09, 2025
Change
5.0891.53%
Bid0.4
Ask0.54
volume268
Intrest883
Last Price15.7May 09, 2025
Change
5.757%
Bid11.65
Ask12.8
volume2
Intrest9
Strike
121
121
Last Price0.58May 09, 2025
Change
5.2690.07%
Bid0.29
Ask0.78
volume16
Intrest129
Last Price11.5May 09, 2025
Change
2.2524.32%
Bid10.6
Ask12.45
volume51
Intrest96
Strike
122
122
Last Price0.61May 09, 2025
Change
5.8990.62%
Bid-
Ask0.73
volume25
Intrest92
Last Price11.27May 09, 2025
Change
2.2524.94%
Bid9.7
Ask11.65
volume14
Intrest59
Strike
123
123
Last Price1May 09, 2025
Change
5.6484.94%
Bid0.55
Ask0.85
volume9
Intrest50
Last Price8.17May 09, 2025
Change
0.182.16%
Bid9.2
Ask10.7
volume25
Intrest38
Strike
124
124
Last Price0.94May 09, 2025
Change
6.4187.21%
Bid0.45
Ask1.02
volume107
Intrest46
Last Price8.35May 09, 2025
Change
0.45.03%
Bid8.2
Ask9.75
volume437
Intrest1974
Strike
125
125
Last Price1.46May 09, 2025
Change
6.3381.26%
Bid0.85
Ask1.2
volume156
Intrest459
Last Price6.76May 09, 2025
Change
0.68.15%
Bid7.05
Ask8.75
volume108
Intrest129
Strike
126
126
Last Price1.35May 09, 2025
Change
6.4982.78%
Bid0.28
Ask2.62
volume66
Intrest58
Last Price6May 09, 2025
Change
1.0514.89%
Bid6.85
Ask8.3
volume48
Intrest49
Strike
127
127
Last Price1.73May 09, 2025
Change
7.7281.69%
Bid0.26
Ask1.71
volume54
Intrest23
Last Price7.1May 09, 2025
Change
0.436.45%
Bid5.6
Ask7.55
volume65
Intrest40
Strike
128
128
Last Price2.28May 09, 2025
Change
6.9275.22%
Bid0.47
Ask2
volume23
Intrest2
Last Price5.67May 09, 2025
Change
0.568.99%
Bid4.6
Ask6.25
volume18
Intrest22
Strike
129
129
Last Price2.36May 09, 2025
Change
7.2975.54%
Bid1.5
Ask2.84
volume17
Intrest17
Last Price5.1May 09, 2025
Change
0.47.27%
Bid4.1
Ask5.3
volume1022
Intrest2713
Strike
130
130
Last Price2.39May 09, 2025
Change
8.4477.93%
Bid1.96
Ask3.45
volume139
Intrest228
Last Price3.53May 09, 2025
Change
1.6732.12%
Bid4.05
Ask5.25
volume41
Intrest7
Strike
131
131
Last Price2.76May 09, 2025
Change
-
Bid2.29
Ask3.05
volume26
Intrest0
Last Price3.75May 09, 2025
Change
1.3326.18%
Bid3.65
Ask4.1
volume168
Intrest25
Strike
132
132
Last Price3.25May 09, 2025
Change
9.2574%
Bid2.06
Ask3.55
volume48
Intrest2
Last Price3.2May 09, 2025
Change
1.3529.67%
Bid2.89
Ask3.6
volume229
Intrest172
Strike
133
133
Last Price4May 09, 2025
Change
-
Bid3.1
Ask4.05
volume45
Intrest0
Last Price3May 09, 2025
Change
1.6134.92%
Bid2.69
Ask3.85
volume82
Intrest154
Strike
134
134
Last Price5.33May 09, 2025
Change
-
Bid2.66
Ask4.5
volume51
Intrest0
Last Price2.6May 09, 2025
Change
1.3534.18%
Bid2.3
Ask2.96
volume1835
Intrest2232
Strike
135
135
Last Price5.06May 09, 2025
Change
8.5962.93%
Bid3.9
Ask5.75
volume135
Intrest216
Last Price1.49May 09, 2025
Change
2.2159.73%
Bid1.91
Ask2.91
volume417
Intrest29
Strike
136
136
Last Price5.11May 09, 2025
Change
8.9963.76%
Bid4.7
Ask6.05
volume38
Intrest3
Last Price1.72May 09, 2025
Change
1.8551.82%
Bid1.48
Ask2.14
volume159
Intrest49
Strike
137
137
Last Price5.78May 09, 2025
Change
-
Bid4.7
Ask6.9
volume34
Intrest0
Last Price0.96May 09, 2025
Change
1.8165.34%
Bid0.9
Ask1.14
volume1890
Intrest868
Strike
140
140
Last Price8.55May 09, 2025
Change
8.5550%
Bid7.35
Ask8.8
volume62
Intrest115
Last Price0.35May 09, 2025
Change
1.480%
Bid0.31
Ask0.42
volume905
Intrest3736
Strike
145
145
Last Price14.25May 09, 2025
Change
7.7535.23%
Bid11.55
Ask13.55
volume32
Intrest171
Last Price0.12May 09, 2025
Change
0.9889.09%
Bid0.1
Ask0.18
volume821
Intrest1477
Strike
150
150
Last Price19.23May 09, 2025
Change
7.3827.73%
Bid16.15
Ask18.5
volume13
Intrest115
Last Price0.05May 09, 2025
Change
0.6592.86%
Bid-
Ask0.12
volume162
Intrest2240
Strike
155
155
Last Price23.14May 09, 2025
Change
9.4929.08%
Bid21.7
Ask23.95
volume2
Intrest16
Last Price0.04May 09, 2025
Change
0.5192.73%
Bid0.01
Ask0.06
volume33
Intrest368
Strike
160
160
Last Price27.07May 09, 2025
Change
8.5724.05%
Bid26.15
Ask29.05
volume1
Intrest549
Last Price0.05May 09, 2025
Change
0.2382.14%
Bid-
Ask0.08
volume6
Intrest829
Strike
165
165
Last Price57.25Apr 03, 2025
Change
00%
Bid31
Ask34.3
volume0
Intrest2
Last Price0.01May 09, 2025
Change
0.1694.12%
Bid-
Ask0.01
volume32
Intrest3630
Strike
170
170
Last Price65.1Apr 22, 2025
Change
00%
Bid36.3
Ask39.05
volume0
Intrest100
Last Price0.01May 09, 2025
Change
0.1493.33%
Bid-
Ask0.22
volume27
Intrest750
Strike
175
175
Last Price49.55May 02, 2025
Change
00%
Bid41.35
Ask44.05
volume0
Intrest0
Last Price0.05May 08, 2025
Change
00%
Bid-
Ask0.08
volume0
Intrest478
Strike
180
180
Last Price59.05Mar 12, 2025
Change
00%
Bid45.95
Ask49
volume0
Intrest1
Last Price0.05May 08, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1273
Strike
185
185
Last Price70Mar 13, 2025
Change
00%
Bid50.9
Ask54.05
volume0
Intrest0
Last Price0.05May 06, 2025
Change
00%
Bid-
Ask0.07
volume0
Intrest357
Strike
190
190
Last Price40.18Feb 20, 2025
Change
00%
Bid55.7
Ask59.05
volume0
Intrest0
Last Price0.21Apr 01, 2025
Change
00%
Bid-
Ask0.55
volume0
Intrest510
Strike
195
195
Last Price43.6Feb 20, 2025
Change
00%
Bid60.65
Ask64.05
volume0
Intrest0
Last Price0.01May 09, 2025
Change
0.0480%
Bid-
Ask0.1
volume10
Intrest610
Strike
200
200
Last Price33.95Feb 14, 2025
Change
00%
Bid66.25
Ask69.3
volume0
Intrest0
Last Price0.05May 05, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest295
Strike
210
210
Last Price75.55Mar 06, 2025
Change
00%
Bid75.8
Ask79.05
volume0
Intrest0
Last Price0.25Apr 24, 2025
Change
00%
Bid-
Ask0.95
volume0
Intrest14
Strike
220
220
Last Price48.8Feb 13, 2025
Change
00%
Bid86
Ask89.25
volume0
Intrest0
Last Price0.25Apr 25, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest6
Strike
230
230
Last Price57.5Feb 13, 2025
Change
00%
Bid96.2
Ask99.2
volume0
Intrest0
Last Price0.12Apr 21, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest12
Strike
240
240
Last Price82.3Feb 20, 2025
Change
00%
Bid106.05
Ask109
volume0
Intrest0
Last Price0.68Mar 11, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest9
Strike
250
250
Last Price-
Change
-
Bid115.75
Ask119.25
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
260
260
Last Price-
Change
-
Bid126.1
Ask129
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved