Deutsche Märkte öffnen in 8 Stunden

Cloudflare, Inc. (NET)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
78,60+0,66 (+0,85%)
Börsenschluss: 04:00PM EDT
78,80 +0,20 (+0,25%)
Nachbörse: 06:53PM EDT
In the money
Anzeigen:ListeStellage
Callsfür16. August 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
NET240816C000400002024-01-23 2:59PM EDT40.0046.0059.8061.800.00-15509.28%
NET240816C000450002024-06-04 9:44AM EDT45.0023.0032.1535.900.00-2388.48%
NET240816C000500002024-06-21 1:50PM EDT50.0028.4427.3530.850.00-11976.76%
NET240816C000550002024-06-10 2:44PM EDT55.0018.2723.5025.550.00-11273.83%
NET240816C000600002024-06-20 1:26PM EDT60.0019.8519.4020.100.00-841763.79%
NET240816C000650002024-06-20 2:30PM EDT65.0015.2014.7016.000.00-39358.11%
NET240816C000675002024-06-18 1:03PM EDT67.5014.0111.9013.600.00--259.30%
NET240816C000700002024-06-21 11:06AM EDT70.0010.4510.5512.100.00-1594153.49%
NET240816C000725002024-06-21 3:48PM EDT72.509.508.1010.400.00-2459.91%
NET240816C000750002024-06-24 2:23PM EDT75.008.078.308.40+0.01+0.12%51,30754.32%
NET240816C000775002024-06-24 1:12PM EDT77.506.706.907.05-0.24-3.46%1537553.61%
NET240816C000800002024-06-24 3:56PM EDT80.005.735.705.85+0.38+7.10%6951153.10%
NET240816C000825002024-06-24 1:56PM EDT82.504.604.704.85-0.05-1.08%293053.02%
NET240816C000850002024-06-24 3:36PM EDT85.003.983.803.95+0.45+12.75%82692452.59%
NET240816C000900002024-06-24 3:56PM EDT90.002.482.442.64+0.14+5.98%26376352.48%
NET240816C000950002024-06-24 3:25PM EDT95.001.621.401.67+0.24+17.39%4166751.39%
NET240816C001000002024-06-24 2:46PM EDT100.001.011.001.07+0.12+13.48%391,02652.78%
NET240816C001050002024-06-24 1:35PM EDT105.000.620.650.70-0.24-27.91%1850953.56%
NET240816C001100002024-06-24 3:25PM EDT110.000.440.420.59+0.05+12.82%2147555.91%
NET240816C001150002024-06-24 1:44PM EDT115.000.300.170.48-0.04-11.76%33970056.25%
NET240816C001200002024-06-20 2:50PM EDT120.000.220.090.670.00-235962.94%
NET240816C001250002024-06-20 2:51PM EDT125.000.100.060.500.00-518464.06%
NET240816C001300002024-06-18 3:28PM EDT130.000.220.040.430.00-159666.36%
NET240816C001350002024-06-07 3:45PM EDT135.000.070.010.370.00-122268.07%
NET240816C001400002024-06-18 3:28PM EDT140.000.170.020.330.00-15370.90%
NET240816C001450002024-06-18 3:28PM EDT145.000.150.010.290.00-18272.75%
NET240816C001500002024-05-21 1:16PM EDT150.000.060.000.480.00-6068881.35%
NET240816C001550002024-05-17 2:20PM EDT155.000.060.010.260.00-605978.13%
NET240816C001600002024-05-17 2:21PM EDT160.000.060.010.260.00-602981.05%
NET240816C001650002024-05-02 10:49AM EDT165.000.570.010.720.00-22596.88%
NET240816C001700002024-06-13 2:10PM EDT170.000.060.000.260.00-57286.33%
Putsfür16. August 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
NET240816P000400002024-05-29 12:32PM EDT40.000.050.000.260.00-15885.16%
NET240816P000450002024-06-24 12:37PM EDT45.000.160.010.36-0.08-33.33%48975.88%
NET240816P000500002024-06-10 3:06PM EDT50.000.200.050.20-0.16-44.44%140259.18%
NET240816P000550002024-06-24 2:53PM EDT55.000.330.180.33-0.10-23.26%760554.79%
NET240816P000600002024-06-24 3:18PM EDT60.000.630.600.68-0.23-26.74%1183153.86%
NET240816P000650002024-06-24 12:37PM EDT65.001.361.261.34-0.16-10.53%2138651.93%
NET240816P000675002024-06-21 3:57PM EDT67.502.051.461.850.00-71751.78%
NET240816P000700002024-06-24 2:49PM EDT70.002.502.362.50-0.35-12.28%131,05050.42%
NET240816P000725002024-06-21 3:59PM EDT72.503.203.153.25-0.32-9.09%12250.11%
NET240816P000750002024-06-24 11:23AM EDT75.004.244.054.20-0.66-13.47%171,17349.51%
NET240816P000775002024-06-24 3:39PM EDT77.505.205.205.35-0.45-7.96%333149.21%
NET240816P000800002024-06-24 12:32PM EDT80.006.556.456.60-0.93-12.43%111,54948.34%
NET240816P000825002024-06-24 12:31PM EDT82.508.007.908.10-1.75-17.95%111548.21%
NET240816P000850002024-06-21 3:10PM EDT85.009.759.459.70-0.65-6.25%127747.58%
NET240816P000900002024-06-24 3:55PM EDT90.0013.3012.9014.60-1.09-7.57%129950.62%
NET240816P000950002024-06-21 11:58AM EDT95.0019.0016.3018.950.00-61,83062.63%
NET240816P001000002024-06-20 3:50PM EDT100.0022.3020.3022.050.00-294746.48%
NET240816P001050002024-05-30 2:41PM EDT105.0036.2826.0028.200.00-130054.05%
NET240816P001100002024-05-06 3:07PM EDT110.0035.5439.2042.250.00-160151.92%
NET240816P001150002024-03-28 2:05PM EDT115.0023.8529.3530.150.00-1390.00%
NET240816P001200002024-06-14 1:00PM EDT120.0044.8039.5043.450.00-8093.75%
NET240816P001250002024-04-19 12:33PM EDT125.0041.4348.8550.400.00-200114.45%
NET240816P001300002024-04-18 9:49AM EDT130.0044.3553.8055.900.00-150122.88%
NET240816P001350002024-04-05 10:59AM EDT135.0040.5259.0062.800.00-11140.26%
NET240816P001400002024-03-22 11:38AM EDT140.0046.0354.3058.450.00-110.00%
NET240816P001450002024-03-21 2:27PM EDT145.0048.6759.0563.250.00--10.00%
NET240816P001550002024-03-21 2:27PM EDT155.0058.0968.9573.250.00--10.00%
NET240816P001650002024-03-14 9:40AM EDT165.0069.0069.6573.100.00-100.00%
NET240816P001700002024-03-13 2:34PM EDT170.0072.4074.6078.200.00-100.00%