香港股市 將在 4 小時 23 分鐘 開市

Cloudflare, Inc. (NET)

NYSE - NYSE 延遲價格。貨幣為 USD。
加入追蹤清單
66.65-3.04 (-4.36%)
收市價: 4:00PM EDT

66.70 +0.05 (0.00%)
收市後: 5:04PM EDT

價內期權
認購期權範圍2021年5月14日
合約名稱上次交易日期拍板收市價買盤賣出價變化% 變化成交量未平倉合約引伸波幅
NET210514C000500002021-05-10 9:30AM EDT50.0020.0016.3017.250.00-2166214.06%
NET210514C000600002021-05-13 2:12PM EDT60.006.856.057.05-1.60-18.93%416127.73%
NET210514C000630002021-05-11 9:57AM EDT63.006.35--0.00---0.00%
NET210514C000635002021-05-10 3:02PM EDT63.505.753.203.450.00--257.42%
NET210514C000640002021-05-10 3:59PM EDT64.005.202.783.100.00--160.45%
NET210514C000645002021-05-10 10:28AM EDT64.505.052.352.890.00-2965.33%
NET210514C000650002021-05-12 9:43AM EDT65.002.231.992.46-3.91-63.68%12463.18%
NET210514C000655002021-05-10 1:20PM EDT65.501.771.642.03-2.43-57.86%4560.06%
NET210514C000660002021-05-13 1:47PM EDT66.001.401.271.46-2.40-63.16%301451.37%
NET210514C000665002021-05-13 2:47PM EDT66.501.481.021.15-3.32-69.17%131951.27%
NET210514C000670002021-05-13 3:58PM EDT67.000.840.770.89-2.46-74.55%1379850.39%
NET210514C000675002021-05-13 3:04PM EDT67.500.790.580.68-1.65-67.62%16213050.39%
NET210514C000680002021-05-13 3:02PM EDT68.000.720.440.52-1.43-66.51%9631551.07%
NET210514C000685002021-05-13 3:03PM EDT68.500.450.340.42-1.97-81.40%8713952.93%
NET210514C000690002021-05-13 3:56PM EDT69.000.300.270.34-1.27-80.89%16025255.08%
NET210514C000695002021-05-13 2:35PM EDT69.500.350.130.31-1.01-74.26%9511955.08%
NET210514C000700002021-05-13 3:15PM EDT70.000.210.180.24-1.16-84.67%16131660.35%
NET210514C000705002021-05-13 12:37PM EDT70.500.260.050.34-0.68-72.34%567464.65%
NET210514C000710002021-05-13 3:34PM EDT71.000.200.150.19-0.55-73.33%11516167.58%
NET210514C000715002021-05-13 1:29PM EDT71.500.190.130.17-0.59-75.64%397970.70%
NET210514C000720002021-05-13 2:24PM EDT72.000.190.120.15-0.43-69.35%8315673.83%
NET210514C000725002021-05-13 1:34PM EDT72.500.150.110.14-0.24-61.54%3728777.34%
NET210514C000730002021-05-13 10:51AM EDT73.000.150.100.13-0.35-70.00%850280.47%
NET210514C000735002021-05-13 11:53AM EDT73.500.090.100.13-0.29-76.32%118385.16%
NET210514C000740002021-05-13 2:32PM EDT74.000.100.090.12-0.54-84.37%6115787.89%
NET210514C000745002021-05-13 3:30PM EDT74.500.100.080.11-0.17-62.96%2917390.63%
NET210514C000750002021-05-13 3:32PM EDT75.000.090.080.10-0.15-62.50%3752393.75%
NET210514C000755002021-05-11 3:18PM EDT75.500.390.070.100.00-3713496.88%
NET210514C000760002021-05-13 1:09PM EDT76.000.080.060.10-0.07-46.67%1879899.80%
NET210514C000765002021-05-11 3:42PM EDT76.500.190.050.090.00-1113101.56%
NET210514C000770002021-05-12 3:28PM EDT77.000.130.050.090.00-35136105.47%
NET210514C000780002021-05-13 2:47PM EDT78.000.070.070.08-0.07-50.00%515725114.06%
NET210514C000790002021-05-13 1:56PM EDT79.000.040.030.07-0.07-63.64%344114.06%
NET210514C000800002021-05-13 2:14PM EDT80.000.030.020.04-0.06-66.67%57796112.50%
NET210514C000810002021-05-10 12:45PM EDT81.000.080.000.030.00-275109.38%
NET210514C000820002021-05-13 1:03PM EDT82.000.020.010.05-0.05-71.43%50390125.00%
NET210514C000830002021-05-13 1:02PM EDT83.000.030.010.05-0.05-62.50%111,374131.25%
NET210514C000840002021-05-13 11:47AM EDT84.000.010.000.08-0.04-80.00%382142.97%
NET210514C000850002021-05-13 1:59PM EDT85.000.010.000.04-0.04-80.00%13453135.94%
NET210514C000860002021-05-07 1:19PM EDT86.000.040.000.040.00-174142.19%
NET210514C000870002021-05-11 12:40PM EDT87.000.060.000.040.00-729146.88%
NET210514C000880002021-05-10 3:14PM EDT88.000.080.000.040.00-339153.13%
NET210514C000890002021-05-13 1:45PM EDT89.000.020.000.01-0.04-66.67%5371137.50%
NET210514C000900002021-05-13 3:03PM EDT90.000.020.000.04-0.04-66.67%22206164.06%
NET210514C000910002021-05-11 1:14PM EDT91.000.060.000.040.00-4188168.75%
NET210514C000920002021-05-11 1:14PM EDT92.000.050.000.030.00-4164168.75%
NET210514C000930002021-05-07 11:04AM EDT93.000.050.000.030.00-120173.44%
NET210514C000940002021-05-06 10:06AM EDT94.000.140.000.030.00-7116178.13%
NET210514C000950002021-05-10 2:04PM EDT95.000.030.000.030.00-6576182.81%
NET210514C001000002021-05-13 12:19PM EDT100.000.030.000.020.00-6501,347196.88%
NET210514C001050002021-05-12 10:39AM EDT105.000.030.000.010.00-6842206.25%
NET210514C001100002021-05-11 1:03PM EDT110.000.020.000.030.00-35160246.88%
NET210514C001150002021-05-10 11:10AM EDT115.000.020.000.020.00-2065256.25%
NET210514C001200002021-05-07 2:57PM EDT120.000.010.000.020.00-1312275.00%
認沽盤範圍2021年5月14日
合約名稱上次交易日期拍板收市價買盤賣出價變化% 變化成交量未平倉合約引伸波幅
NET210514P000350002021-05-10 1:39PM EDT35.000.010.000.010.00-5174300.00%
NET210514P000400002021-05-11 3:00PM EDT40.000.010.000.010.00-75415237.50%
NET210514P000450002021-05-12 1:30PM EDT45.000.010.000.030.00-31366209.38%
NET210514P000500002021-05-11 10:25AM EDT50.000.060.010.030.00-7155162.50%
NET210514P000550002021-05-13 3:39PM EDT55.000.020.010.020.00-22276109.38%
NET210514P000600002021-05-13 10:47AM EDT60.000.020.010.10-0.03-60.00%830579.69%
NET210514P000630002021-05-13 3:55PM EDT63.000.120.100.17-0.04-25.00%2610959.38%
NET210514P000635002021-05-13 1:23PM EDT63.500.290.150.20+0.15+107.14%224157.42%
NET210514P000640002021-05-13 2:45PM EDT64.000.210.200.27+0.05+31.25%10633556.06%
NET210514P000645002021-05-13 12:52PM EDT64.500.370.260.34+0.18+94.74%1113753.71%
NET210514P000650002021-05-13 3:52PM EDT65.000.340.370.45+0.05+17.24%9881653.13%
NET210514P000655002021-05-13 12:52PM EDT65.500.620.500.58+0.17+37.78%1821551.95%
NET210514P000660002021-05-13 2:55PM EDT66.000.610.660.75+0.26+74.29%14789550.88%
NET210514P000665002021-05-13 3:00PM EDT66.500.840.720.96+0.36+75.00%2078752.54%
NET210514P000670002021-05-13 3:09PM EDT67.001.051.101.39+0.51+94.44%1419153.71%
NET210514P000675002021-05-13 2:49PM EDT67.501.361.401.55+0.66+94.29%8320750.10%
NET210514P000680002021-05-13 2:47PM EDT68.001.631.701.95+0.82+101.23%9120050.78%
NET210514P000685002021-05-13 1:06PM EDT68.502.301.872.32+1.25+119.05%489958.59%
NET210514P000690002021-05-13 11:57AM EDT69.002.452.362.76+1.27+107.63%11618062.31%
NET210514P000695002021-05-12 2:53PM EDT69.503.152.993.20+1.99+171.55%26657.23%
NET210514P000700002021-05-13 1:37PM EDT70.004.183.403.65+2.23+114.36%3217357.03%
NET210514P000705002021-05-13 10:10AM EDT70.503.863.904.15+1.59+70.04%587662.70%
NET210514P000710002021-05-13 10:51AM EDT71.004.654.354.60+3.12+203.92%712862.50%
NET210514P000715002021-05-13 10:17AM EDT71.501.884.755.10-0.64-25.40%83160.16%
NET210514P000720002021-05-13 9:35AM EDT72.005.345.305.60+2.19+69.52%815668.75%
NET210514P000725002021-05-07 3:54PM EDT72.504.955.806.15+1.45+41.43%212477.34%
NET210514P000730002021-05-12 11:06AM EDT73.003.155.907.10-1.32-29.53%16085.55%
NET210514P000735002021-05-10 3:59PM EDT73.505.156.707.050.00-311964.84%
NET210514P000740002021-05-11 11:58AM EDT74.004.006.757.55-0.59-12.85%179101.95%
NET210514P000745002021-05-07 1:16PM EDT74.503.607.258.30-2.97-45.21%141133.20%
NET210514P000750002021-05-12 3:24PM EDT75.005.996.759.450.00-1673189.06%
NET210514P000755002021-05-11 11:24AM EDT75.507.477.659.550.00-820165.63%
NET210514P000760002021-05-13 2:34PM EDT76.009.428.159.90+1.32+16.30%441158.40%
NET210514P000765002021-05-10 9:46AM EDT76.508.008.5510.550.00-211176.66%
NET210514P000770002021-05-12 2:19PM EDT77.007.839.4011.000.00-198177.73%
NET210514P000780002021-05-13 3:39PM EDT78.0011.1710.8511.50+2.87+34.58%40165130.27%
NET210514P000790002021-05-11 3:39PM EDT79.009.0711.3012.55+1.22+15.54%126146.88%
NET210514P000800002021-05-13 2:37PM EDT80.0013.3512.8013.50+2.55+23.61%67142146.48%
NET210514P000810002021-05-13 10:15AM EDT81.0010.3814.1514.55-1.60-13.36%515050.00%
NET210514P000820002021-05-06 9:46AM EDT82.009.5014.3515.750.00-137199.90%
NET210514P000830002021-05-12 10:15AM EDT83.0013.1215.0517.150.00-111250.59%
NET210514P000840002021-05-11 2:57PM EDT84.0012.7716.3518.000.00-310245.12%
NET210514P000850002021-05-11 2:57PM EDT85.0015.3017.5019.200.00-19150.00%
NET210514P000860002021-05-03 1:14PM EDT86.004.9518.1020.300.00-62291.60%
NET210514P000870002021-05-06 9:34AM EDT87.0013.2019.3521.100.00-11281.25%
NET210514P000890002021-04-30 2:03PM EDT89.007.0521.1523.150.00-44302.93%
NET210514P000900002021-05-11 11:54AM EDT90.0020.0421.5524.250.00-404321.09%
NET210514P000910002021-04-28 9:33AM EDT91.008.9022.9525.150.00--0318.95%
NET210514P000950002021-05-06 10:20AM EDT95.0024.2327.2529.150.00-14349.41%