Deutsche Märkte schließen in 52 Minuten

Cloudflare, Inc. (NET)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
73,71+0,09 (+0,12%)
Ab 10:38AM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür24. Mai 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
NET240524C000550002024-05-14 3:19PM EDT55.0019.0517.2019.450.00-11445.70%
NET240524C000650002024-05-23 1:43PM EDT65.009.157.508.650.00-2110.00%
NET240524C000660002024-05-20 9:33AM EDT66.008.806.657.650.00-16150.00%
NET240524C000670002024-05-17 3:46PM EDT67.008.496.306.650.00-73740.00%
NET240524C000680002024-05-20 12:36PM EDT68.006.995.255.650.00-4110.00%
NET240524C000685002024-05-13 12:50PM EDT68.505.204.105.200.00-120.00%
NET240524C000690002024-05-20 10:31AM EDT69.005.964.254.700.00-210.00%
NET240524C000700002024-05-24 9:59AM EDT70.003.053.253.70-0.65-17.57%101040.00%
NET240524C000710002024-05-22 9:30AM EDT71.003.482.142.740.00-1842.19%
NET240524C000715002024-05-21 2:57PM EDT71.503.101.862.180.00-1130.00%
NET240524C000720002024-05-24 9:45AM EDT72.001.171.351.80-1.48-55.85%66238.67%
NET240524C000725002024-05-24 9:51AM EDT72.500.730.901.11-1.77-70.80%611170.00%
NET240524C000730002024-05-23 3:56PM EDT73.000.640.420.66-0.30-31.91%24510.00%
NET240524C000740002024-05-24 10:16AM EDT74.000.200.140.19-0.26-56.52%6551,30920.31%
NET240524C000750002024-05-24 10:15AM EDT75.000.050.030.05-0.13-72.22%4381,04526.17%
NET240524C000760002024-05-24 10:20AM EDT76.000.030.010.03-0.04-80.00%8472335.94%
NET240524C000770002024-05-24 10:21AM EDT77.000.010.010.03-0.02-50.00%1839847.66%
NET240524C000780002024-05-24 9:55AM EDT78.000.020.010.040.00-842457.03%
NET240524C000790002024-05-24 10:21AM EDT79.000.030.010.03+0.01+100.00%244064.84%
NET240524C000800002024-05-24 10:07AM EDT80.000.010.010.02-0.01-50.00%756071.88%
NET240524C000810002024-05-24 9:53AM EDT81.000.010.010.500.00-1148138.67%
NET240524C000820002024-05-24 9:42AM EDT82.000.010.000.10-0.02-66.67%22158107.81%
NET240524C000830002024-05-23 2:28PM EDT83.000.010.002.130.00-597254.69%
NET240524C000840002024-05-21 3:00PM EDT84.000.020.002.100.00-150268.56%
NET240524C000850002024-05-23 9:31AM EDT85.000.330.000.320.00-1113169.53%
NET240524C000860002024-05-10 9:32AM EDT86.000.100.002.130.00-33299.02%
NET240524C000870002024-05-15 10:54AM EDT87.000.040.000.330.00-631191.80%
NET240524C000880002024-05-23 10:22AM EDT88.000.010.001.410.00-233286.72%
NET240524C000890002024-05-23 11:14AM EDT89.000.010.000.470.00-137227.73%
NET240524C000900002024-05-17 12:26PM EDT90.000.010.000.500.00-1374241.41%
NET240524C000910002024-05-21 11:12AM EDT91.000.010.001.430.00-163324.41%
NET240524C000920002024-05-21 10:46AM EDT92.000.020.000.030.00-120168.75%
NET240524C000930002024-05-22 12:15PM EDT93.000.010.002.130.00-211389.45%
NET240524C000940002024-05-21 10:15AM EDT94.000.010.001.410.00-14357.03%
NET240524C000950002024-05-22 3:41PM EDT95.000.010.000.250.00-118255.47%
NET240524C000960002024-05-22 1:46PM EDT96.000.050.001.270.00-112368.75%
NET240524C000970002024-05-22 1:07PM EDT97.000.010.002.120.00-237434.77%
NET240524C000980002024-05-10 10:19AM EDT98.000.100.002.120.00-16445.70%
NET240524C000990002024-05-17 2:04PM EDT99.000.020.001.270.00-229399.22%
NET240524C001000002024-05-10 2:23PM EDT100.000.290.000.150.00-162275.00%
NET240524C001010002024-05-09 9:59AM EDT101.000.090.002.120.00-2420477.34%
NET240524C001020002024-05-02 2:53PM EDT102.002.790.002.120.00-26487.50%
NET240524C001030002024-05-20 10:27AM EDT103.000.010.000.020.00-463231.25%
NET240524C001040002024-05-22 11:56AM EDT104.000.010.000.010.00-420225.00%
NET240524C001050002024-05-20 9:36AM EDT105.000.010.000.020.00-126243.75%
NET240524C001060002024-05-20 9:34AM EDT106.000.010.000.020.00-906906250.00%
NET240524C001070002024-05-20 9:33AM EDT107.000.010.000.000.00-817650.00%
NET240524C001080002024-05-20 9:32AM EDT108.000.010.000.020.00-4484262.50%
NET240524C001100002024-05-17 2:44PM EDT110.000.010.000.010.00-996256.25%
NET240524C001150002024-05-17 1:54PM EDT115.000.010.000.010.00-111281.25%
NET240524C001200002024-05-16 10:29AM EDT120.000.010.000.010.00-2164306.25%
NET240524C001250002024-05-22 11:15AM EDT125.000.010.000.010.00-1150325.00%
NET240524C001300002024-05-16 3:07PM EDT130.000.010.000.010.00-1013350.00%
NET240524C001400002024-05-17 9:45AM EDT140.000.010.000.010.00-343387.50%
Putsfür24. Mai 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
NET240524P000500002024-04-30 3:14PM EDT50.000.080.002.120.00--0612.50%
NET240524P000550002024-05-16 3:06PM EDT55.000.010.000.150.00-51,171277.34%
NET240524P000600002024-05-23 10:53AM EDT60.000.020.000.060.00-550178.13%
NET240524P000620002024-05-09 10:28AM EDT62.000.080.001.270.00-1313288.09%
NET240524P000630002024-05-16 11:40AM EDT63.000.010.001.270.00-2030268.56%
NET240524P000640002024-05-24 9:42AM EDT64.000.010.010.02-0.22-95.65%58117.19%
NET240524P000650002024-05-22 3:36PM EDT65.000.010.010.22-0.02-66.67%1293147.27%
NET240524P000660002024-05-15 9:30AM EDT66.000.270.000.520.00-119160.94%
NET240524P000670002024-05-20 3:35PM EDT67.000.020.010.030.00-369385.94%
NET240524P000680002024-05-24 9:54AM EDT68.000.030.020.05+0.01+50.00%130782.03%
NET240524P000685002024-05-21 12:49PM EDT68.500.030.010.510.00-445118.95%
NET240524P000690002024-05-21 12:47PM EDT69.000.050.010.490.00-145109.18%
NET240524P000700002024-05-23 2:08PM EDT70.000.180.020.03+0.15+500.00%162253.13%
NET240524P000710002024-05-24 10:15AM EDT71.000.030.020.05-0.02-40.00%1618647.27%
NET240524P000715002024-05-23 2:19PM EDT71.500.090.020.050.00-369540.23%
NET240524P000720002024-05-24 10:03AM EDT72.000.070.030.06-0.05-41.67%1573934.38%
NET240524P000725002024-05-24 10:02AM EDT72.500.140.060.10-0.06-30.00%342231.64%
NET240524P000730002024-05-24 10:08AM EDT73.000.330.160.19-0.03-8.33%1592630.08%
NET240524P000740002024-05-24 10:21AM EDT74.000.690.650.78-0.12-14.81%2843640.43%
NET240524P000750002024-05-24 10:10AM EDT75.001.881.361.77+0.41+27.89%241,33864.06%
NET240524P000760002024-05-24 10:02AM EDT76.002.762.352.99+0.14+5.34%1914876.17%
NET240524P000770002024-05-24 9:45AM EDT77.004.053.254.15+0.40+10.96%16396.68%
NET240524P000780002024-05-23 9:58AM EDT78.002.713.255.150.00-1046153.13%
NET240524P000790002024-05-22 1:50PM EDT79.004.125.306.950.00-243168.95%
NET240524P000800002024-05-23 12:49PM EDT80.005.216.306.950.00-817135.55%
NET240524P000810002024-05-23 12:26PM EDT81.006.136.858.550.00-88158.59%
NET240524P000820002024-05-22 9:30AM EDT82.007.918.209.450.00-26187.11%
NET240524P000830002024-05-21 2:22PM EDT83.008.659.0510.100.00-250168.55%
NET240524P000840002024-05-13 1:04PM EDT84.0010.929.1511.400.00-20274.22%
NET240524P000850002024-05-22 2:42PM EDT85.0010.9010.9513.300.00-10261.72%
NET240524P000860002024-05-08 9:33AM EDT86.0013.0612.2513.500.00-20246.88%
NET240524P000870002024-05-13 10:03AM EDT87.0014.2013.1514.300.00-22239.45%
NET240524P000880002024-05-08 2:57PM EDT88.0015.0513.7515.450.00-600231.25%
NET240524P000890002024-05-22 2:43PM EDT89.0014.2015.3516.550.00-10293.75%
NET240524P000900002024-05-17 3:11PM EDT90.0014.8516.2017.600.00-20299.02%
NET240524P000910002024-05-01 12:02PM EDT91.009.6016.4019.350.00-10307.23%
NET240524P000920002024-05-06 9:31AM EDT92.0016.5018.1519.400.00-200303.71%
NET240524P000930002024-05-03 11:12AM EDT93.0019.7919.3020.400.00-20325.78%
NET240524P000940002024-05-06 11:03AM EDT94.0018.6519.1021.750.00-10250.39%
NET240524P000950002024-05-13 10:03AM EDT95.0022.2020.5523.000.00-12335.16%
NET240524P000960002024-05-03 11:43AM EDT96.0022.3021.7523.400.00-50307.81%
NET240524P000970002024-04-15 10:08AM EDT97.009.8521.8523.200.00-100.00%
NET240524P000980002024-05-03 11:43AM EDT98.0024.0323.4025.550.00-10300.39%
NET240524P000990002024-04-08 9:31AM EDT99.009.730.000.000.00-2000.00%
NET240524P001020002024-04-04 12:22PM EDT102.0011.3526.0529.200.00-66467.97%
NET240524P001030002024-04-30 10:55AM EDT103.0015.1528.0031.500.00--0407.03%
NET240524P001070002024-04-30 10:55AM EDT107.0018.3032.0035.600.00--0451.17%