Deutsche Märkte schließen in 35 Minuten

Cloudflare, Inc. (NET)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
93,05-0,71 (-0,76%)
Ab 10:55AM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür19. April 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
NET240419C000450002024-04-08 1:13PM EDT45.0050.7647.3050.150.00-10388.48%
NET240419C000500002024-02-23 3:42PM EDT50.0049.5145.4547.200.00-12522.56%
NET240419C000550002024-04-01 10:27AM EDT55.0041.5436.9539.450.00-154222.66%
NET240419C000600002024-04-08 1:27PM EDT60.0035.3232.2534.800.00-1014234.57%
NET240419C000650002024-04-11 10:41AM EDT65.0029.9526.9030.050.00-133193.75%
NET240419C000700002024-04-12 9:39AM EDT70.0024.7823.3524.150.00-825180.57%
NET240419C000750002024-04-12 3:48PM EDT75.0018.6318.0519.800.00-1101155.37%
NET240419C000800002024-04-12 3:34PM EDT80.0013.1513.5014.000.00-2369112.11%
NET240419C000810002024-04-10 10:15AM EDT81.0013.8012.6513.650.00-17122.46%
NET240419C000820002024-04-04 2:55PM EDT82.0012.8511.4512.650.00-44111.23%
NET240419C000830002024-04-01 10:32AM EDT83.0013.8010.6511.500.00-89104.98%
NET240419C000840002024-04-12 3:35PM EDT84.009.329.4010.300.00-313689.26%
NET240419C000850002024-04-15 10:10AM EDT85.008.308.558.95-0.15-1.78%752078.52%
NET240419C000860002024-04-12 3:34PM EDT86.007.557.608.750.00-42086.33%
NET240419C000870002024-04-12 3:39PM EDT87.006.716.606.900.00-162064.75%
NET240419C000880002024-04-12 3:57PM EDT88.006.335.756.100.00-124463.33%
NET240419C000890002024-04-12 3:38PM EDT89.005.044.605.400.00-81357.96%
NET240419C000900002024-04-12 3:57PM EDT90.003.854.104.40-0.86-18.26%153556.79%
NET240419C000910002024-04-15 10:12AM EDT91.003.203.453.60-0.28-8.05%408554.93%
NET240419C000920002024-04-15 10:13AM EDT92.002.652.732.84-0.20-7.02%78251.42%
NET240419C000930002024-04-15 10:37AM EDT93.002.452.392.44-0.31-11.23%5720655.03%
NET240419C000940002024-04-15 10:38AM EDT94.001.811.701.77-0.28-13.40%4221950.68%
NET240419C000950002024-04-15 10:38AM EDT95.001.411.441.50-0.35-21.21%2622,48352.73%
NET240419C000960002024-04-15 10:34AM EDT96.000.980.941.00-0.44-30.99%8544849.02%
NET240419C000970002024-04-15 10:37AM EDT97.000.800.650.70-0.20-20.00%8139047.66%
NET240419C000980002024-04-15 10:34AM EDT98.000.480.440.49-0.35-42.17%4676047.07%
NET240419C000990002024-04-15 10:17AM EDT99.000.260.370.42-0.31-54.39%3671050.10%
NET240419C001000002024-04-15 10:33AM EDT100.000.240.210.25-0.21-46.67%1244,51247.66%
NET240419C001010002024-04-15 10:34AM EDT101.000.160.140.17-0.15-48.39%3522847.66%
NET240419C001020002024-04-15 10:36AM EDT102.000.110.100.13-0.08-42.11%3929549.02%
NET240419C001030002024-04-15 10:37AM EDT103.000.090.020.09-0.08-32.00%517449.41%
NET240419C001040002024-04-15 9:30AM EDT104.000.100.020.10-0.02-16.67%327154.30%
NET240419C001050002024-04-15 10:32AM EDT105.000.030.020.04-0.04-57.14%162,46549.61%
NET240419C001060002024-04-12 10:15AM EDT106.000.110.000.030.00-202350.78%
NET240419C001070002024-04-11 2:51PM EDT107.000.090.000.030.00--453.91%
NET240419C001080002024-04-12 1:17PM EDT108.000.040.000.040.00-415553.91%
NET240419C001090002024-04-10 12:25PM EDT109.000.080.000.030.00--154.69%
NET240419C001100002024-04-15 10:25AM EDT110.000.020.000.030.00-11,64257.81%
NET240419C001150002024-04-11 11:41AM EDT115.000.010.000.010.00-51,85862.50%
NET240419C001200002024-04-12 9:30AM EDT120.000.120.000.200.00-13,377106.64%
NET240419C001250002024-04-15 9:46AM EDT125.000.020.000.02+0.01+100.00%12,00390.63%
NET240419C001300002024-04-04 3:49PM EDT130.000.020.000.010.00-41,10796.88%
NET240419C001350002024-04-08 10:24AM EDT135.000.020.000.690.00-1188178.13%
NET240419C001400002024-03-18 10:24AM EDT140.000.040.000.400.00-1157175.00%
NET240419C001450002024-04-01 9:30AM EDT145.000.040.000.740.00-322207.03%
NET240419C001500002024-04-11 3:21PM EDT150.000.010.000.100.00-20150164.84%
NET240419C001550002024-03-20 10:32AM EDT155.000.020.000.750.00-17231.64%
NET240419C001600002024-03-07 12:01PM EDT160.000.060.000.700.00-34240.23%
NET240419C001650002024-03-05 1:19PM EDT165.000.030.000.750.00-236253.91%
NET240419C001700002024-04-12 10:15AM EDT170.000.170.000.750.00-3173264.26%
Putsfür19. April 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
NET240419P000400002024-02-28 12:48PM EDT40.000.020.000.010.00--2237.50%
NET240419P000450002024-04-10 10:33AM EDT45.000.020.000.030.00-213225.00%
NET240419P000500002024-03-22 3:49PM EDT50.000.020.000.040.00-657200.00%
NET240419P000550002024-04-05 12:09PM EDT55.000.010.000.050.00-1064176.56%
NET240419P000600002024-04-08 3:06PM EDT60.000.030.000.750.00-255223.44%
NET240419P000650002024-04-15 9:43AM EDT65.000.010.000.030.00-4358117.19%
NET240419P000700002024-04-15 10:18AM EDT70.000.010.000.02-0.01-50.00%2571690.63%
NET240419P000750002024-04-15 10:18AM EDT75.000.030.000.03-0.02-40.00%31,10974.22%
NET240419P000780002024-04-12 3:16PM EDT78.000.030.000.030.00-252561.72%
NET240419P000800002024-04-15 9:45AM EDT80.000.030.000.03-0.02-40.00%198053.91%
NET240419P000810002024-04-05 9:36AM EDT81.000.150.000.030.00-27450.00%
NET240419P000820002024-04-15 9:50AM EDT82.000.030.020.04-0.09-75.00%593350.39%
NET240419P000830002024-04-12 3:18PM EDT83.000.130.020.050.00-41461550.00%
NET240419P000840002024-04-15 10:20AM EDT84.000.060.040.06-0.10-62.50%215347.07%
NET240419P000850002024-04-15 10:36AM EDT85.000.080.080.09-0.18-66.67%669,64845.90%
NET240419P000860002024-04-15 9:40AM EDT86.000.200.120.14-0.07-25.93%353145.12%
NET240419P000870002024-04-15 10:04AM EDT87.000.190.190.22-0.23-54.76%3729344.63%
NET240419P000880002024-04-15 10:36AM EDT88.000.290.270.33-0.22-43.14%6249843.99%
NET240419P000890002024-04-15 10:23AM EDT89.000.410.420.49-0.32-43.84%4631343.56%
NET240419P000900002024-04-15 10:36AM EDT90.000.600.610.65-0.33-35.48%3203,59141.50%
NET240419P000910002024-04-15 10:30AM EDT91.000.900.830.90-0.62-40.79%22032940.38%
NET240419P000920002024-04-15 10:37AM EDT92.001.101.121.18-0.44-28.57%6230638.23%
NET240419P000930002024-04-15 10:20AM EDT93.001.461.601.68-0.54-27.00%991,19139.26%
NET240419P000940002024-04-15 10:38AM EDT94.001.942.122.18-0.81-29.45%361,21838.09%
NET240419P000950002024-04-15 10:38AM EDT95.002.622.692.77-0.32-10.88%607,18336.72%
NET240419P000960002024-04-12 3:50PM EDT96.003.403.353.50-0.30-8.11%143936.57%
NET240419P000970002024-04-15 9:36AM EDT97.004.503.954.25+0.23+5.39%1594934.42%
NET240419P000980002024-04-12 3:21PM EDT98.005.654.605.650.00-2973054.00%
NET240419P000990002024-04-12 3:48PM EDT99.005.955.405.900.00-51290.00%
NET240419P001000002024-04-15 9:44AM EDT100.006.796.507.25-0.27-3.82%531,85150.10%
NET240419P001010002024-04-12 10:01AM EDT101.006.906.957.550.00-4480.00%
NET240419P001020002024-04-12 10:36AM EDT102.008.008.008.750.00-5320.00%
NET240419P001030002024-04-08 11:22AM EDT103.007.608.8510.100.00-21854.69%
NET240419P001040002024-04-12 11:57AM EDT104.009.859.8010.500.00-1220.00%
NET240419P001050002024-04-15 9:45AM EDT105.0012.0110.6011.70-0.20-1.64%53830.00%
NET240419P001060002024-04-10 10:51AM EDT106.0010.7011.9012.650.00--10.00%
NET240419P001100002024-04-12 1:48PM EDT110.0017.1715.8516.500.00-2210.00%
NET240419P001140002024-04-11 10:11AM EDT114.0019.6019.9021.250.00--0108.20%
NET240419P001150002024-04-10 10:08AM EDT115.0020.1020.8021.750.00-150.00%
NET240419P001200002024-02-20 4:17PM EDT120.0023.9022.3524.950.00-8490.00%
NET240419P001250002024-03-07 1:17PM EDT125.0025.1127.3030.350.00-300.00%