Deutsche Märkte geschlossen

Cloudflare, Inc. (NET)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
75,59+2,08 (+2,83%)
Börsenschluss: 04:00PM EDT
75,51 -0,08 (-0,11%)
Nachbörse: 07:54PM EDT
In the money
Anzeigen:ListeStellage
Callsfür19. Juli 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
NET240719C000500002024-06-14 9:46AM EDT50.0025.0024.0527.10+0.40+1.63%333119.92%
NET240719C000550002024-05-17 2:19PM EDT55.0020.1019.6521.850.00-1556.84%
NET240719C000600002024-06-14 1:57PM EDT60.0016.1115.3016.50+0.21+1.32%13766.50%
NET240719C000650002024-06-14 1:52PM EDT65.0011.4010.7011.80+1.75+18.13%159354.69%
NET240719C000700002024-06-14 3:58PM EDT70.007.106.307.30+1.20+20.34%591,01943.21%
NET240719C000750002024-06-14 3:50PM EDT75.003.753.954.05+0.85+29.31%5311,32540.31%
NET240719C000800002024-06-14 3:59PM EDT80.001.961.942.00+0.70+55.56%7974,18839.62%
NET240719C000850002024-06-14 3:58PM EDT85.000.850.840.91+0.32+60.38%881,63639.94%
NET240719C000900002024-06-14 3:54PM EDT90.000.350.340.39+0.16+84.21%8561040.58%
NET240719C000950002024-06-13 1:39PM EDT95.000.070.070.300.00-11,28746.78%
NET240719C001000002024-06-14 3:37PM EDT100.000.090.060.22+0.03+50.00%4832,11251.47%
NET240719C001050002024-06-12 3:56PM EDT105.000.040.010.330.00-727455.86%
NET240719C001100002024-06-11 9:43AM EDT110.000.050.010.330.00-182962.11%
NET240719C001150002024-06-04 12:56PM EDT115.000.050.010.260.00-826765.63%
NET240719C001200002024-06-07 12:51PM EDT120.000.030.000.750.00-140984.08%
NET240719C001250002024-06-12 10:27AM EDT125.000.030.000.750.00-11,32489.84%
NET240719C001300002024-05-08 3:49PM EDT130.000.100.000.500.00-310488.96%
NET240719C001350002024-05-31 1:24PM EDT135.000.330.000.750.00-2079100.39%
NET240719C001400002024-06-06 1:06PM EDT140.000.390.000.750.00-11,338105.23%
NET240719C001450002024-05-03 12:12PM EDT145.000.010.011.300.00-527121.39%
NET240719C001500002024-04-15 2:53PM EDT150.000.690.000.260.00-54297.85%
NET240719C001550002024-06-10 1:04PM EDT155.000.270.001.000.00-12124.46%
NET240719C001600002024-06-14 3:12PM EDT160.000.060.000.35-0.01-14.29%344109.57%
NET240719C001650002024-02-22 11:11AM EDT165.001.240.670.900.00-4038143.85%
NET240719C001700002024-06-04 9:39AM EDT170.000.060.000.640.00-1150127.25%
Putsfür19. Juli 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
NET240719P000400002024-05-21 12:40PM EDT40.000.030.001.270.00-302135.25%
NET240719P000450002024-05-24 12:49PM EDT45.000.010.001.200.00-115112.31%
NET240719P000500002024-06-13 11:39AM EDT50.000.010.001.000.00-117889.26%
NET240719P000550002024-06-14 3:53PM EDT55.000.070.020.13-0.02-22.22%171,13250.20%
NET240719P000600002024-06-14 3:40PM EDT60.000.160.130.20-0.04-20.00%181,45345.51%
NET240719P000650002024-06-14 3:53PM EDT65.000.470.420.48-0.11-18.97%502,75040.28%
NET240719P000700002024-06-14 3:35PM EDT70.001.301.211.28-0.32-19.75%571,76837.43%
NET240719P000750002024-06-14 3:43PM EDT75.003.252.993.10-0.50-13.33%18780036.43%
NET240719P000800002024-06-14 2:50PM EDT80.006.025.906.10-0.78-11.47%1235136.01%
NET240719P000850002024-06-12 3:30PM EDT85.009.999.7511.00-0.51-4.86%171949.83%
NET240719P000900002024-05-30 3:57PM EDT90.0022.2614.3514.700.00-82337.89%
NET240719P000950002024-06-06 2:36PM EDT95.0025.3518.2020.250.00-7360.25%
NET240719P001000002024-05-30 10:11AM EDT100.0029.5023.3525.500.00-1074.51%
NET240719P001050002024-05-22 2:50PM EDT105.0030.1028.1031.150.00-5058.20%
NET240719P001100002024-05-02 11:54AM EDT110.0024.5040.0544.700.00-10186.08%
NET240719P001150002024-05-02 1:27PM EDT115.0028.8045.1049.700.00-220195.95%
NET240719P001200002024-05-06 2:45PM EDT120.0043.9549.0052.300.00-10183.96%
NET240719P001250002024-05-03 3:10PM EDT125.0051.5855.2559.750.00-100214.38%
NET240719P001300002024-04-05 10:38AM EDT130.0035.9054.3556.900.00-12121.09%
NET240719P001350002024-04-24 9:38AM EDT135.0046.0059.8562.850.00--0142.63%
NET240719P001400002024-05-03 11:05AM EDT140.0065.5070.2074.750.00-10236.33%