Deutsche Märkte öffnen in 2 Stunden 37 Minuten

Cloudflare, Inc. (NET)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
79,08+1,40 (+1,80%)
Börsenschluss: 04:00PM EDT
79,19 +0,11 (+0,14%)
Nachbörse: 07:57PM EDT
In the money
Anzeigen:ListeStellage
Callsfür21. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
NET240621C000225002024-06-05 1:19PM EDT22.5046.4156.2058.150.00-1149830.86%
NET240621C000250002024-01-19 11:57AM EDT25.0054.4173.0075.000.00-11023,433.59%
NET240621C000300002024-06-07 11:24AM EDT30.0040.9147.9550.600.00-10150534.38%
NET240621C000350002024-06-05 1:19PM EDT35.0033.9342.9545.750.00-215481.25%
NET240621C000400002024-06-17 9:37AM EDT40.0036.0037.8040.700.00-151378.91%
NET240621C000450002024-06-18 3:03PM EDT45.0033.9032.1035.25+4.60+15.70%377479.69%
NET240621C000500002024-06-03 9:52AM EDT50.0017.3328.6030.400.00-1201316.80%
NET240621C000550002024-06-14 12:48PM EDT55.0020.0523.8026.150.00-1482314.06%
NET240621C000600002024-06-18 2:55PM EDT60.0019.3217.9020.00+3.57+22.67%1970256.64%
NET240621C000610002024-06-10 10:53AM EDT61.0010.3517.1519.000.00--1245.12%
NET240621C000620002024-06-12 9:30AM EDT62.0012.3116.8018.950.00--10223.83%
NET240621C000630002024-06-14 3:22PM EDT63.0012.9315.1517.550.00--11161.72%
NET240621C000640002024-06-14 3:53PM EDT64.0011.4713.5515.950.00-1321,225207.42%
NET240621C000650002024-06-18 2:55PM EDT65.0014.3612.9015.35+3.57+33.09%2442103.91%
NET240621C000660002024-06-14 3:34PM EDT66.009.7311.5513.850.00-118134178.22%
NET240621C000670002024-06-18 3:31PM EDT67.0012.8311.0513.15+5.23+68.82%19379.69%
NET240621C000680002024-06-17 3:59PM EDT68.009.869.9512.500.00-6226101.95%
NET240621C000690002024-06-18 3:31PM EDT69.0010.899.2011.55+2.89+36.13%2189110.55%
NET240621C000700002024-06-18 3:43PM EDT70.009.918.009.90+2.53+34.28%21407138.48%
NET240621C000710002024-06-18 3:06PM EDT71.008.457.809.20+2.59+44.20%7428102.25%
NET240621C000715002024-06-18 1:27PM EDT71.507.306.008.70+1.93+35.94%3180138.09%
NET240621C000720002024-06-18 2:27PM EDT72.007.256.108.50+1.74+31.58%112877.15%
NET240621C000725002024-06-18 3:11PM EDT72.507.185.707.65+2.00+38.61%233559.77%
NET240621C000730002024-06-18 12:10PM EDT73.006.105.207.45+1.40+29.79%513970.51%
NET240621C000740002024-06-18 2:03PM EDT74.005.094.056.25+1.11+27.89%22340110.74%
NET240621C000750002024-06-18 3:56PM EDT75.004.353.954.45+1.25+40.32%2605,57360.16%
NET240621C000760002024-06-18 3:58PM EDT76.003.402.873.40+1.10+47.83%8672447.46%
NET240621C000770002024-06-18 2:03PM EDT77.002.412.222.62+0.74+44.31%15195747.07%
NET240621C000780002024-06-18 3:57PM EDT78.001.811.511.80+0.62+52.10%43661241.60%
NET240621C000790002024-06-18 3:58PM EDT79.001.171.031.16+0.42+56.00%1,13939739.16%
NET240621C000800002024-06-18 3:59PM EDT80.000.670.650.67+0.19+39.58%1,1603,30137.11%
NET240621C000810002024-06-18 3:40PM EDT81.000.460.360.40+0.16+53.33%43819238.18%
NET240621C000820002024-06-18 3:58PM EDT82.000.250.200.25+0.07+38.89%19723240.43%
NET240621C000830002024-06-18 3:59PM EDT83.000.130.030.15+0.01+8.33%36523641.99%
NET240621C000840002024-06-18 3:43PM EDT84.000.110.000.10+0.05+83.33%9427944.73%
NET240621C000850002024-06-18 3:15PM EDT85.000.060.030.080.00-882,51149.02%
NET240621C000860002024-06-14 3:56PM EDT86.000.040.020.110.00-2953.13%
NET240621C000870002024-06-18 11:04AM EDT87.000.050.010.050.00-158151.56%
NET240621C000880002024-06-18 10:41AM EDT88.000.020.010.050.00-15357.03%
NET240621C000900002024-06-18 3:37PM EDT90.000.010.000.04-0.02-66.67%53,09363.28%
NET240621C000950002024-06-18 3:23PM EDT95.000.010.000.010.00-22,31971.88%
NET240621C001000002024-06-17 11:27AM EDT100.000.010.000.010.00-92,27890.63%
NET240621C001050002024-06-17 3:52PM EDT105.000.010.000.010.00-362,314106.25%
NET240621C001100002024-06-18 3:21PM EDT110.000.010.000.010.00-1704125.00%
NET240621C001150002024-06-12 10:07AM EDT115.000.050.000.010.00-2497137.50%
NET240621C001200002024-06-12 2:19PM EDT120.000.010.000.020.00-51,117162.50%
NET240621C001250002024-06-13 9:30AM EDT125.000.180.000.030.00-12,382184.38%
NET240621C001300002024-05-20 9:30AM EDT130.000.100.000.500.00-1255281.25%
NET240621C001350002024-05-20 10:10AM EDT135.000.010.000.500.00-1645298.44%
NET240621C001400002024-05-23 10:19AM EDT140.000.010.001.270.00-1374370.12%
NET240621C001450002024-05-06 2:08PM EDT145.000.050.001.200.00-245383.01%
NET240621C001500002024-06-03 10:24AM EDT150.000.030.000.060.00-2115264.06%
NET240621C001550002024-06-11 1:27PM EDT155.000.010.000.020.00-90296250.00%
NET240621C001600002024-05-03 2:46PM EDT160.000.020.001.270.00-337433.79%
NET240621C001650002024-04-22 2:42PM EDT165.000.620.000.000.00-3050.00%
NET240621C001700002024-05-20 9:55AM EDT170.000.050.000.330.00-1070375.00%
Putsfür21. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
NET240621P000225002024-06-11 10:45AM EDT22.500.020.000.050.00-2093525.00%
NET240621P000250002024-03-20 3:16PM EDT25.000.040.000.750.00-9288700.78%
NET240621P000300002024-06-13 9:53AM EDT30.001.150.000.500.00-1220556.25%
NET240621P000350002024-05-14 11:25AM EDT35.000.020.000.570.00-11,171485.94%
NET240621P000400002024-05-28 9:31AM EDT40.000.010.000.500.00-2339404.30%
NET240621P000450002024-05-23 9:31AM EDT45.000.010.000.020.00-10684225.00%
NET240621P000500002024-06-11 10:04AM EDT50.000.020.000.020.00-8564184.38%
NET240621P000550002024-06-17 11:33AM EDT55.000.010.000.010.00-2701,711137.50%
NET240621P000590002024-06-11 10:21AM EDT59.000.040.000.500.00--1195.90%
NET240621P000600002024-06-18 2:29PM EDT60.000.010.000.02-0.01-50.00%72,573115.63%
NET240621P000620002024-06-17 12:42PM EDT62.000.020.000.510.00-1014168.75%
NET240621P000630002024-06-17 9:54AM EDT63.000.100.000.510.00-55159.77%
NET240621P000640002024-06-17 10:16AM EDT64.000.030.000.510.00-31,203150.78%
NET240621P000650002024-06-18 3:49PM EDT65.000.030.010.03+0.01+50.00%31,44392.19%
NET240621P000660002024-06-17 1:43PM EDT66.000.020.000.300.00-2237118.75%
NET240621P000670002024-06-18 10:22AM EDT67.000.010.010.04-0.06-85.71%138382.03%
NET240621P000680002024-06-17 1:52PM EDT68.000.030.010.190.00-1320694.92%
NET240621P000690002024-06-17 2:05PM EDT69.000.060.010.060.00-336072.66%
NET240621P000700002024-06-18 3:16PM EDT70.000.030.010.070.00-184,40967.58%
NET240621P000710002024-06-18 3:58PM EDT71.000.060.010.15-0.01-14.29%2244368.75%
NET240621P000715002024-06-18 9:43AM EDT71.500.050.010.20-0.04-44.44%115968.75%
NET240621P000720002024-06-18 1:28PM EDT72.000.040.000.05-0.04-50.00%3717150.00%
NET240621P000725002024-06-18 10:53AM EDT72.500.060.000.09-0.05-45.45%1933951.95%
NET240621P000730002024-06-18 2:59PM EDT73.000.040.020.05-0.10-71.43%30255649.22%
NET240621P000740002024-06-18 3:07PM EDT74.000.050.040.07-0.36-87.80%7142445.31%
NET240621P000750002024-06-18 3:55PM EDT75.000.070.070.11-0.22-75.86%3983,12941.99%
NET240621P000760002024-06-18 3:56PM EDT76.000.140.130.35-0.40-74.07%19121749.02%
NET240621P000770002024-06-18 1:55PM EDT77.000.240.250.48-0.60-71.43%3131244.48%
NET240621P000780002024-06-18 3:59PM EDT78.000.500.500.56-0.80-61.54%1993935.55%
NET240621P000790002024-06-18 3:56PM EDT79.000.880.881.13-2.82-76.22%3058240.92%
NET240621P000800002024-06-18 3:58PM EDT80.001.411.451.55-1.31-48.16%1,3332,20735.65%
NET240621P000820002024-06-14 3:17PM EDT82.006.442.883.300.00-111147.17%
NET240621P000830002024-06-14 3:10PM EDT83.007.593.704.150.00-202047.66%
NET240621P000840002024-06-14 3:15PM EDT84.008.454.555.950.00-2161.91%
NET240621P000850002024-06-18 2:53PM EDT85.005.695.506.90-1.66-22.59%204666.60%
NET240621P000860002024-05-22 3:21PM EDT86.0011.685.657.900.00--0112.89%
NET240621P000900002024-06-13 9:30AM EDT90.0013.7010.1011.500.00-27123.54%
NET240621P000950002024-06-17 11:38AM EDT95.0019.3014.4016.500.00-11157.42%
NET240621P001000002024-06-18 2:19PM EDT100.0020.8520.4521.55-3.65-14.90%3068127.34%
NET240621P001050002024-05-10 3:02PM EDT105.0033.7833.0035.450.00-4100563.67%
NET240621P001100002024-05-10 3:02PM EDT110.0038.5537.4540.850.00-1660597.51%
NET240621P001150002024-05-06 2:45PM EDT115.0041.5044.6047.000.00-10692.09%
NET240621P001200002024-05-03 3:10PM EDT120.0046.6250.2054.700.00-240783.69%
NET240621P001250002024-05-03 3:10PM EDT125.0051.6555.3559.700.00-200816.50%
NET240621P001300002024-03-21 3:50PM EDT130.0034.3044.0048.400.00-350.00%
NET240621P001350002024-03-20 1:08PM EDT135.0040.2349.0053.250.00-160.00%
NET240621P001400002024-03-20 10:08AM EDT140.0045.4253.8058.500.00-170.00%
NET240621P001450002024-03-20 10:08AM EDT145.0050.2959.0063.200.00-100.00%
NET240621P001500002024-02-12 10:50AM EDT150.0044.6052.3554.450.00--10.00%