Deutsche Märkte geschlossen

Cloudflare, Inc. (NET)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
81,22+2,56 (+3,25%)
Ab 01:10PM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür26. Juli 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
NET240726C000450002024-07-11 10:37AM EDT45.0038.7235.5538.600.00--1395.70%
NET240726C000600002024-07-19 11:01AM EDT60.0019.3521.3023.350.00-22249.51%
NET240726C000630002024-07-18 11:38AM EDT63.0015.7517.4520.650.00-11201.07%
NET240726C000650002024-06-25 11:35AM EDT65.0015.5015.9018.350.00-55187.21%
NET240726C000700002024-07-23 12:42PM EDT70.0011.8711.0013.25+3.23+37.38%37140.53%
NET240726C000710002024-07-23 9:46AM EDT71.008.4210.1512.10+0.73+9.49%24131.35%
NET240726C000720002024-07-22 11:21AM EDT72.006.578.909.900.00-33876.76%
NET240726C000730002024-07-22 11:25AM EDT73.005.507.558.800.00-232596.48%
NET240726C000740002024-07-09 1:33PM EDT74.008.007.509.200.00-212113.14%
NET240726C000750002024-07-22 2:28PM EDT75.004.845.956.750.00-24851.56%
NET240726C000760002024-07-23 12:16PM EDT76.007.035.506.00+3.50+99.15%83168.07%
NET240726C000770002024-07-23 11:06AM EDT77.005.254.104.65+2.37+82.29%895454.79%
NET240726C000780002024-07-22 2:31PM EDT78.002.142.923.850.00-2011554.15%
NET240726C000790002024-07-23 10:13AM EDT79.004.452.763.10+2.96+198.66%7946153.03%
NET240726C000800002024-07-23 11:25AM EDT80.003.492.122.32+2.49+249.00%4575348.68%
NET240726C000810002024-07-23 12:49PM EDT81.001.761.511.64+1.08+158.82%35739945.12%
NET240726C000820002024-07-23 12:48PM EDT82.001.251.091.12+0.84+204.88%32596443.36%
NET240726C000830002024-07-23 12:55PM EDT83.000.770.750.81+0.50+185.19%35534444.87%
NET240726C000840002024-07-23 12:51PM EDT84.000.550.510.57+0.36+189.47%1,17821046.00%
NET240726C000850002024-07-23 12:44PM EDT85.000.370.320.35+0.26+236.36%1,10851045.12%
NET240726C000860002024-07-23 12:37PM EDT86.000.330.220.26+0.25+312.50%7816347.66%
NET240726C000870002024-07-23 11:50AM EDT87.000.430.140.19+0.38+760.00%70855149.71%
NET240726C000880002024-07-23 12:38PM EDT88.000.150.110.13+0.12+400.00%5126650.00%
NET240726C000890002024-07-19 11:34AM EDT89.000.090.080.110.00-314652.73%
NET240726C000900002024-07-23 12:34PM EDT90.000.080.020.10+0.05+166.67%42238453.13%
NET240726C000910002024-07-23 11:46AM EDT91.000.080.030.11-0.01-11.11%1218459.38%
NET240726C000920002024-07-22 9:54AM EDT92.000.280.010.300.00-38574.22%
NET240726C000930002024-07-23 11:26AM EDT93.000.050.030.070.00-115864.84%
NET240726C000940002024-07-22 12:46PM EDT94.000.050.010.760.00-34103.32%
NET240726C000950002024-07-23 11:11AM EDT95.000.030.010.06+0.02+200.00%607969.53%
NET240726C000960002024-07-15 11:47AM EDT96.000.010.010.78-0.06-85.71%112114.65%
NET240726C001000002024-07-23 10:44AM EDT100.000.010.010.030.00-38682.03%
NET240726C001050002024-07-23 10:10AM EDT105.000.010.000.010.00-1211284.38%
NET240726C001100002024-07-19 10:56AM EDT110.000.010.000.010.00-445498.44%
Putsfür26. Juli 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
NET240726P000450002024-07-10 12:30PM EDT45.000.050.001.270.00--2369.34%
NET240726P000500002024-07-18 2:12PM EDT50.000.010.000.010.00-100100156.25%
NET240726P000590002024-06-10 10:33AM EDT59.000.440.010.750.00--1198.05%
NET240726P000600002024-07-18 11:41AM EDT60.000.050.001.270.00-512214.06%
NET240726P000610002024-07-18 12:02PM EDT61.000.030.000.560.00-30169.53%
NET240726P000620002024-06-27 2:47PM EDT62.000.150.001.250.00-15194.92%
NET240726P000630002024-07-22 9:30AM EDT63.000.030.011.250.00-116186.33%
NET240726P000640002024-06-24 1:07PM EDT64.000.170.011.250.00-813177.34%
NET240726P000650002024-07-22 1:04PM EDT65.000.020.011.250.00-1015168.55%
NET240726P000660002024-07-03 9:39AM EDT66.000.090.010.750.00-226140.04%
NET240726P000670002024-07-23 11:30AM EDT67.000.010.010.02-0.10-90.91%1003275.78%
NET240726P000680002024-07-09 11:36AM EDT68.000.120.010.770.00-813125.00%
NET240726P000690002024-07-22 9:35AM EDT69.000.070.010.760.00-318116.60%
NET240726P000700002024-07-19 3:09PM EDT70.000.100.010.760.00-1038108.69%
NET240726P000710002024-07-22 12:44PM EDT71.000.070.010.780.00-916101.56%
NET240726P000720002024-07-22 2:48PM EDT72.000.090.020.300.00-30335474.80%
NET240726P000730002024-07-23 10:47AM EDT73.000.010.010.83-0.12-92.31%164487.21%
NET240726P000740002024-07-23 11:02AM EDT74.000.010.010.12-0.19-95.00%19250.59%
NET240726P000750002024-07-23 10:22AM EDT75.000.080.040.11-0.23-74.19%1422949.61%
NET240726P000760002024-07-23 12:24PM EDT76.000.080.100.13-0.40-83.33%7135144.73%
NET240726P000770002024-07-23 11:34AM EDT77.000.090.160.22-0.58-86.57%9215443.85%
NET240726P000780002024-07-23 12:24PM EDT78.000.200.270.34-0.91-81.98%2461642.09%
NET240726P000790002024-07-23 12:30PM EDT79.000.410.440.52-1.03-71.53%2722540.33%
NET240726P000800002024-07-23 12:28PM EDT80.000.630.690.83-1.43-69.42%5222140.23%
NET240726P000810002024-07-23 12:46PM EDT81.001.081.131.20-1.66-60.58%3476938.57%
NET240726P000820002024-07-23 12:52PM EDT82.001.551.571.67-1.98-56.09%388436.43%
NET240726P000830002024-07-23 12:53PM EDT83.002.202.212.30-1.94-46.86%1165035.21%
NET240726P000840002024-07-23 11:39AM EDT84.001.962.113.10-3.59-64.68%167636.13%
NET240726P000850002024-07-22 3:06PM EDT85.004.953.803.95-1.29-20.67%313035.84%
NET240726P000860002024-07-22 12:57PM EDT86.007.094.605.150.00-175453.32%
NET240726P000870002024-07-23 12:51PM EDT87.005.805.705.95-2.38-29.10%12348.24%
NET240726P000880002024-07-03 11:22AM EDT88.004.506.456.800.00--436.33%
NET240726P000900002024-07-17 2:53PM EDT90.0010.597.859.050.00--172.95%
NET240726P000910002024-07-09 10:01AM EDT91.007.507.5510.200.00--088.38%
NET240726P000930002024-07-19 3:29PM EDT93.0014.059.4012.150.00-1496.78%
NET240726P000950002024-07-23 10:10AM EDT95.0014.0011.9514.60+5.70+68.67%10134.18%
NET240726P001050002024-06-27 10:03AM EDT105.0024.4221.8024.500.00--0181.93%