$171.16
-5.34-3.03%
가까이에: -
$170.38
-0.78-0.46%
시간외: Feb 14, 6:57 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 Price93.37Feb 03, 2025
Change
00%
Bid129.8
Ask133.15
volume0
Intrest0
Strike
40
40
Last Price0.12Nov 11, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest3
Last Price-
Change
-
Bid127.25
Ask130.65
volume0
Intrest0
Strike
42.5
42.5
Last Price0.23Nov 06, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest0
Last Price110.6Feb 07, 2025
Change
00%
Bid125.1
Ask128.2
volume0
Intrest1
Strike
45
45
Last Price0.19Nov 07, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest2
Last Price-
Change
-
Bid122.3
Ask125.7
volume0
Intrest0
Strike
47.5
47.5
Last Price0.02Feb 06, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest2
Last Price-
Change
-
Bid120.2
Ask123.2
volume0
Intrest0
Strike
50
50
Last Price0.2Nov 20, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest7
Last Price117.8Feb 14, 2025
Change
35.543.13%
Bid114.75
Ask118.2
volume20
Intrest1
Strike
55
55
Last Price0.01Feb 12, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest160
Last Price112.81Feb 14, 2025
Change
-
Bid110
Ask113.2
volume20
Intrest0
Strike
60
60
Last Price0.28Jan 16, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest263
Last Price106.28Feb 12, 2025
Change
00%
Bid105.5
Ask108.15
volume0
Intrest14
Strike
65
65
Last Price0.01Feb 12, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest337
Last Price102.85Feb 14, 2025
Change
3.753.78%
Bid100.15
Ask103.2
volume20
Intrest55
Strike
70
70
Last Price0.01Feb 11, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest350
Last Price100.36Feb 14, 2025
Change
75.36301.44%
Bid97.3
Ask100.7
volume20
Intrest13
Strike
72.5
72.5
Last Price0.01Feb 10, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest53
Last Price98.12Feb 11, 2025
Change
00%
Bid94.9
Ask98.15
volume0
Intrest47
Strike
75
75
Last Price0.01Feb 12, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest328
Last Price95.55Feb 11, 2025
Change
00%
Bid92.25
Ask95.7
volume0
Intrest30
Strike
77.5
77.5
Last Price0.09Feb 03, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest713
Last Price94.8Feb 10, 2025
Change
00%
Bid89.85
Ask93.2
volume0
Intrest884
Strike
80
80
Last Price0.02Feb 11, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest1946
Last Price90.53Feb 11, 2025
Change
00%
Bid87.85
Ask90.7
volume0
Intrest40
Strike
82.5
82.5
Last Price0.05Feb 06, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest316
Last Price88.8Feb 14, 2025
Change
33.2659.88%
Bid85.25
Ask88.2
volume6
Intrest250
Strike
85
85
Last Price0.02Feb 13, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest689
Last Price35.79Jan 22, 2025
Change
00%
Bid82.15
Ask85.7
volume0
Intrest130
Strike
87.5
87.5
Last Price0.02Feb 10, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest270
Last Price85Feb 10, 2025
Change
00%
Bid80.05
Ask83.1
volume0
Intrest219
Strike
90
90
Last Price0.01Feb 14, 2025
Change
00%
Bid-
Ask0.02
volume3
Intrest321
Last Price82.24Feb 14, 2025
Change
6.859.09%
Bid77.8
Ask79.95
volume1
Intrest326
Strike
92.5
92.5
Last Price0.01Feb 14, 2025
Change
0.0150%
Bid-
Ask0.05
volume17
Intrest173
Last Price80.68Feb 14, 2025
Change
2.152.74%
Bid75.15
Ask77.4
volume1
Intrest1172
Strike
95
95
Last Price0.01Feb 14, 2025
Change
0.0375%
Bid-
Ask0.04
volume14
Intrest340
Last Price79.64Feb 14, 2025
Change
38.0191.3%
Bid72.55
Ask74.95
volume1
Intrest99
Strike
97.5
97.5
Last Price0.01Feb 07, 2025
Change
00%
Bid0.01
Ask0.75
volume0
Intrest353
Last Price71.56Feb 14, 2025
Change
1.371.88%
Bid70.4
Ask72.1
volume6
Intrest608
Strike
100
100
Last Price0.03Feb 14, 2025
Change
0.0125%
Bid0.01
Ask0.05
volume1
Intrest640
Last Price68.33Feb 14, 2025
Change
1.652.36%
Bid65.05
Ask68.25
volume6
Intrest280
Strike
105
105
Last Price0.03Feb 14, 2025
Change
0.0240%
Bid-
Ask0.13
volume2
Intrest501
Last Price34.68Feb 06, 2025
Change
00%
Bid62.8
Ask66.25
volume0
Intrest3
Strike
107
107
Last Price0.05Feb 07, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest10
Last Price31.96Jan 28, 2025
Change
00%
Bid61.85
Ask65.25
volume0
Intrest1
Strike
108
108
Last Price0.05Feb 07, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest68
Last Price19.65Jan 27, 2025
Change
00%
Bid61.2
Ask64.25
volume0
Intrest2
Strike
109
109
Last Price0.56Feb 06, 2025
Change
00%
Bid-
Ask0.65
volume0
Intrest115
Last Price62.18Feb 14, 2025
Change
1.211.91%
Bid60.1
Ask62.65
volume2
Intrest3047
Strike
110
110
Last Price0.19Feb 14, 2025
Change
0.14280%
Bid0.01
Ask0.36
volume2
Intrest3106
Last Price26.7Jan 29, 2025
Change
00%
Bid59.45
Ask62.2
volume0
Intrest6
Strike
111
111
Last Price0.25Feb 12, 2025
Change
00%
Bid0.01
Ask1.28
volume0
Intrest89
Last Price-
Change
-
Bid57.8
Ask61.25
volume0
Intrest0
Strike
112
112
Last Price0.17Feb 12, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest193
Last Price57.69Feb 07, 2025
Change
00%
Bid56.85
Ask60.25
volume0
Intrest3
Strike
113
113
Last Price0.24Feb 10, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest32
Last Price26.85Feb 04, 2025
Change
00%
Bid56.45
Ask59.25
volume0
Intrest6
Strike
114
114
Last Price0.48Feb 10, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest46
Last Price58.49Feb 14, 2025
Change
1.512.52%
Bid55.2
Ask58.25
volume5
Intrest2043
Strike
115
115
Last Price0.02Feb 14, 2025
Change
0.0133.33%
Bid0.02
Ask0.11
volume1
Intrest2957
Last Price59.97Feb 14, 2025
Change
34.52135.64%
Bid53.85
Ask57.25
volume1
Intrest17
Strike
116
116
Last Price0.05Feb 07, 2025
Change
00%
Bid0.01
Ask1.89
volume0
Intrest21
Last Price53.89Feb 07, 2025
Change
00%
Bid52.85
Ask56.25
volume0
Intrest7
Strike
117
117
Last Price0.05Feb 12, 2025
Change
00%
Bid0.01
Ask0.05
volume0
Intrest194
Last Price23.4Feb 04, 2025
Change
00%
Bid51.9
Ask55.25
volume0
Intrest5
Strike
118
118
Last Price0.06Feb 11, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest43
Last Price39.85Feb 07, 2025
Change
00%
Bid50.9
Ask54.25
volume0
Intrest21
Strike
119
119
Last Price0.1Feb 07, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest17
Last Price52.67Feb 14, 2025
Change
2.143.9%
Bid50.7
Ask52.95
volume3
Intrest541
Strike
120
120
Last Price0.04Feb 14, 2025
Change
0.6694.29%
Bid-
Ask0.07
volume2
Intrest1032
Last Price37.9Feb 07, 2025
Change
00%
Bid48.5
Ask51.5
volume0
Intrest58
Strike
121
121
Last Price0.1Feb 07, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest20
Last Price52.95Feb 13, 2025
Change
00%
Bid48.4
Ask50.5
volume0
Intrest140
Strike
122
122
Last Price0.07Feb 07, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest48
Last Price38.09Feb 07, 2025
Change
00%
Bid46.95
Ask49.5
volume0
Intrest81
Strike
123
123
Last Price0.17Feb 07, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest57
Last Price35.73Feb 07, 2025
Change
00%
Bid46.6
Ask49.3
volume0
Intrest27
Strike
124
124
Last Price0.13Feb 10, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest448
Last Price47.67Feb 14, 2025
Change
1.583.21%
Bid45.65
Ask47.35
volume12
Intrest373
Strike
125
125
Last Price0.21Feb 13, 2025
Change
00%
Bid-
Ask0.37
volume0
Intrest266
Last Price48.85Feb 14, 2025
Change
27.63130.21%
Bid44.55
Ask47.25
volume5
Intrest26
Strike
126
126
Last Price0.12Feb 07, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest34
Last Price33.78Feb 07, 2025
Change
00%
Bid43.15
Ask46.25
volume0
Intrest45
Strike
127
127
Last Price0.16Feb 07, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest879
Last Price41.5Feb 07, 2025
Change
00%
Bid42.1
Ask44.5
volume0
Intrest461
Strike
128
128
Last Price0.01Feb 10, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest447
Last Price36.8Feb 07, 2025
Change
00%
Bid41
Ask44.3
volume0
Intrest78
Strike
129
129
Last Price0.33Feb 10, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest122
Last Price44.86Feb 13, 2025
Change
00%
Bid40.45
Ask42.5
volume0
Intrest2020
Strike
130
130
Last Price0.06Feb 12, 2025
Change
00%
Bid0.01
Ask0.25
volume0
Intrest340
Last Price37.05Feb 07, 2025
Change
00%
Bid39.45
Ask41.5
volume0
Intrest58
Strike
131
131
Last Price0.09Feb 07, 2025
Change
00%
Bid-
Ask0.06
volume0
Intrest365
Last Price27.35Feb 07, 2025
Change
00%
Bid38.4
Ask41.25
volume0
Intrest1
Strike
132
132
Last Price0.03Feb 14, 2025
Change
0.0350%
Bid-
Ask0.25
volume2
Intrest19
Last Price40.86Feb 14, 2025
Change
13.3648.58%
Bid37.35
Ask40.3
volume1
Intrest7
Strike
133
133
Last Price0.09Feb 14, 2025
Change
0.1765.38%
Bid-
Ask0.09
volume1
Intrest5
Last Price39.72Feb 10, 2025
Change
00%
Bid35.85
Ask39.3
volume0
Intrest2
Strike
134
134
Last Price0.28Feb 10, 2025
Change
00%
Bid0.01
Ask0.5
volume0
Intrest21
Last Price38Feb 14, 2025
Change
2.225.52%
Bid35.6
Ask37.35
volume21
Intrest829
Strike
135
135
Last Price0.06Feb 14, 2025
Change
0.0753.85%
Bid0.01
Ask0.25
volume3
Intrest638
Last Price35.78Feb 12, 2025
Change
00%
Bid34.25
Ask37.3
volume0
Intrest3
Strike
136
136
Last Price0.1Feb 10, 2025
Change
00%
Bid-
Ask0.95
volume0
Intrest24
Last Price35.28Feb 10, 2025
Change
00%
Bid33.05
Ask36.3
volume0
Intrest39
Strike
137
137
Last Price0.24Feb 07, 2025
Change
00%
Bid0.02
Ask0.95
volume0
Intrest3
Last Price25.5Feb 07, 2025
Change
00%
Bid31.85
Ask35.3
volume0
Intrest12
Strike
138
138
Last Price0.21Feb 07, 2025
Change
00%
Bid-
Ask0.6
volume0
Intrest6
Last Price34.25Feb 13, 2025
Change
00%
Bid30.95
Ask34.3
volume0
Intrest74
Strike
139
139
Last Price0.2Feb 07, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest14
Last Price31.93Feb 14, 2025
Change
3.49.62%
Bid29.95
Ask32.55
volume4
Intrest465
Strike
140
140
Last Price0.05Feb 14, 2025
Change
0.0337.5%
Bid0.02
Ask0.05
volume12
Intrest545
Last Price33.82Feb 13, 2025
Change
00%
Bid28.95
Ask32.3
volume0
Intrest29
Strike
141
141
Last Price0.06Feb 14, 2025
Change
0.0960%
Bid0.02
Ask0.04
volume1
Intrest10
Last Price30.48Feb 11, 2025
Change
00%
Bid28.5
Ask31.3
volume0
Intrest15
Strike
142
142
Last Price0.42Feb 07, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest15
Last Price31.5Feb 14, 2025
Change
2.910.14%
Bid27.1
Ask29.65
volume2
Intrest39
Strike
143
143
Last Price0.42Feb 07, 2025
Change
00%
Bid0.02
Ask0.43
volume0
Intrest91
Last Price28.6Feb 12, 2025
Change
00%
Bid26.75
Ask29.25
volume0
Intrest38
Strike
144
144
Last Price0.09Feb 13, 2025
Change
00%
Bid-
Ask0.18
volume0
Intrest3
Last Price27.55Feb 14, 2025
Change
0.541.92%
Bid25.75
Ask27.3
volume2
Intrest748
Strike
145
145
Last Price0.05Feb 14, 2025
Change
0.04400%
Bid0.02
Ask0.29
volume6
Intrest141
Last Price30.44Feb 10, 2025
Change
00%
Bid24.4
Ask27.35
volume0
Intrest20
Strike
146
146
Last Price0.19Feb 10, 2025
Change
00%
Bid-
Ask0.42
volume0
Intrest19
Last Price29.77Feb 10, 2025
Change
00%
Bid23.4
Ask25.15
volume0
Intrest459
Strike
147
147
Last Price0.24Feb 10, 2025
Change
00%
Bid-
Ask0.41
volume0
Intrest29
Last Price26Feb 10, 2025
Change
00%
Bid22.85
Ask24.65
volume0
Intrest33
Strike
148
148
Last Price0.3Feb 11, 2025
Change
00%
Bid0.01
Ask0.41
volume0
Intrest27
Last Price22.85Feb 14, 2025
Change
2.28.78%
Bid21.3
Ask23.15
volume1
Intrest39
Strike
149
149
Last Price0.27Feb 10, 2025
Change
00%
Bid0.01
Ask0.4
volume0
Intrest2
Last Price22.21Feb 14, 2025
Change
3.0912.21%
Bid20.9
Ask21.75
volume23
Intrest380
Strike
150
150
Last Price0.05Feb 14, 2025
Change
0.0654.55%
Bid0.01
Ask0.1
volume6
Intrest169
Last Price-
Change
-
Bid18.3
Ask20.65
volume0
Intrest0
Strike
152.5
152.5
Last Price0.32Feb 11, 2025
Change
00%
Bid0.04
Ask0.32
volume0
Intrest4
Last Price20.39Feb 14, 2025
Change
0.060.3%
Bid16
Ask17.15
volume5
Intrest231
Strike
155
155
Last Price0.23Feb 14, 2025
Change
0.0853.33%
Bid0.05
Ask0.25
volume50
Intrest638
Last Price16.3Feb 14, 2025
Change
0.53.16%
Bid12.35
Ask15.2
volume1
Intrest3
Strike
157.5
157.5
Last Price0.22Feb 14, 2025
Change
0.131.25%
Bid0.14
Ask0.23
volume24
Intrest45
Last Price12.02Feb 14, 2025
Change
4.2426.08%
Bid11.25
Ask11.95
volume15
Intrest1913
Strike
160
160
Last Price0.34Feb 14, 2025
Change
0.012.86%
Bid0.31
Ask0.4
volume235
Intrest394
Last Price13.2Feb 14, 2025
Change
0.050.38%
Bid9.05
Ask9.75
volume35
Intrest2
Strike
162.5
162.5
Last Price0.55Feb 14, 2025
Change
0.0510%
Bid0.57
Ask0.67
volume83
Intrest55
Last Price7.3Feb 14, 2025
Change
3.733.64%
Bid6.55
Ask7.45
volume34
Intrest242
Strike
165
165
Last Price1.1Feb 14, 2025
Change
0.4569.23%
Bid1.01
Ask1.13
volume297
Intrest1088
Last Price6.09Feb 14, 2025
Change
2.7831.34%
Bid5.25
Ask5.55
volume36
Intrest21
Strike
167.5
167.5
Last Price1.76Feb 14, 2025
Change
0.4534.35%
Bid1.64
Ask1.83
volume474
Intrest113
Last Price3.86Feb 14, 2025
Change
4.0451.14%
Bid3.75
Ask3.95
volume146
Intrest1647
Strike
170
170
Last Price2.7Feb 14, 2025
Change
1.1473.08%
Bid2.52
Ask2.78
volume846
Intrest644
Last Price2.75Feb 14, 2025
Change
3.455.28%
Bid2.5
Ask2.73
volume141
Intrest413
Strike
172.5
172.5
Last Price4Feb 14, 2025
Change
1.6973.16%
Bid3.9
Ask4.1
volume553
Intrest581
Last Price1.74Feb 14, 2025
Change
3.1764.56%
Bid1.65
Ask1.77
volume854
Intrest1160
Strike
175
175
Last Price5.6Feb 14, 2025
Change
2.264.71%
Bid5.5
Ask5.7
volume182
Intrest369
Last Price1.08Feb 14, 2025
Change
2.4869.66%
Bid1
Ask1.13
volume218
Intrest183
Strike
177.5
177.5
Last Price6.26Feb 14, 2025
Change
1.5633.19%
Bid7.3
Ask7.65
volume24
Intrest21
Last Price0.65Feb 14, 2025
Change
1.8173.58%
Bid0.61
Ask0.7
volume225
Intrest553
Strike
180
180
Last Price8.55Feb 14, 2025
Change
1.826.67%
Bid9.3
Ask10.45
volume8
Intrest46
Last Price0.45Feb 14, 2025
Change
0.9467.63%
Bid0.36
Ask0.43
volume258
Intrest148
Strike
182.5
182.5
Last Price11.8Feb 14, 2025
Change
1.7517.41%
Bid11.35
Ask13
volume4
Intrest3
Last Price0.26Feb 14, 2025
Change
0.7474%
Bid0.21
Ask0.27
volume41
Intrest132
Strike
185
185
Last Price12.13Feb 14, 2025
Change
0.423.35%
Bid13.25
Ask15
volume40
Intrest21
Last Price0.16Feb 14, 2025
Change
0.4674.19%
Bid0.13
Ask0.25
volume25
Intrest11
Strike
187.5
187.5
Last Price14.42Feb 14, 2025
Change
0.423%
Bid14.8
Ask17.05
volume16
Intrest3
Last Price0.08Feb 14, 2025
Change
0.378.95%
Bid0.07
Ask0.15
volume62
Intrest305
Strike
190
190
Last Price18.2Feb 14, 2025
Change
3.221.33%
Bid18
Ask19.85
volume3
Intrest19
Last Price0.29Feb 13, 2025
Change
00%
Bid0.02
Ask0.12
volume0
Intrest6
Strike
192.5
192.5
Last Price-
Change
-
Bid19.6
Ask22
volume0
Intrest0
Last Price0.14Feb 14, 2025
Change
0.0216.67%
Bid0.03
Ask0.18
volume117
Intrest140
Strike
195
195
Last Price35.55Feb 07, 2025
Change
00%
Bid22.05
Ask24.8
volume0
Intrest3
Last Price0.08Feb 14, 2025
Change
-
Bid0.01
Ask0.13
volume1
Intrest0
Strike
197.5
197.5
Last Price-
Change
-
Bid24.35
Ask27.3
volume0
Intrest0
Last Price0.07Feb 14, 2025
Change
0.0436.36%
Bid0.01
Ask0.07
volume1
Intrest115
Strike
200
200
Last Price-
Change
-
Bid26.95
Ask30.3
volume0
Intrest0
Last Price0.18Feb 11, 2025
Change
00%
Bid-
Ask0.44
volume0
Intrest13
Strike
205
205
Last Price-
Change
-
Bid31.9
Ask34.7
volume0
Intrest0
Last Price0.23Feb 11, 2025
Change
00%
Bid-
Ask1.67
volume0
Intrest41
Strike
210
210
Last Price68Feb 06, 2025
Change
00%
Bid36.85
Ask40.25
volume0
Intrest0
Last Price0.45Feb 10, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest6
Strike
215
215
Last Price-
Change
-
Bid41.95
Ask45.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
220
220
Last Price-
Change
-
Bid47
Ask50.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Strike
225
225
Last Price-
Change
-
Bid51.85
Ask55.15
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Strike
230
230
Last Price-
Change
-
Bid56.9
Ask60.35
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
235
235
Last Price-
Change
-
Bid61.85
Ask65.25
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
240
240
Last Price-
Change
-
Bid66.9
Ask70.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
245
245
Last Price-
Change
-
Bid71.9
Ask75.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
250
250
Last Price-
Change
-
Bid77
Ask80.25
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
255
255
Last Price-
Change
-
Bid81.95
Ask85.25
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved