Deutsche Märkte öffnen in 7 Stunden 24 Minuten
Nikkei 225
36.391,47 -265,63 (-0,72%) Dow Jones 30
40.345,41 -410,39 (-1,01%) Bitcoin EUR
49.469,91 +764,82 (+1,57%) XRP EUR
0,48 +0,00 (+1,05%) Nasdaq Compositive
16.690,83 -436,87 (-2,55%) S&P 500
5.408,42 -94,99 (-1,73%)
Cloudflare, Inc. (NET)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür13. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240913C00045000 | 2024-08-29 10:33AM EDT | 45.00 | 37.00 | 29.30 | 32.90 | 0.00 | - | 1 | 3 | 178.13% |
| NET240913C00055000 | 2024-08-30 9:34AM EDT | 55.00 | 27.49 | 19.55 | 22.65 | 0.00 | - | 1 | 3 | 116.02% |
| NET240913C00060000 | 2024-09-04 10:00AM EDT | 60.00 | 17.65 | 14.40 | 17.75 | +17.65 | - | - | 7 | 80.47% |
| NET240913C00064000 | 2024-09-06 10:00AM EDT | 64.00 | 13.30 | 10.45 | 13.85 | +13.30 | - | 1 | - | 75.39% |
| NET240913C00067000 | 2024-08-01 3:54PM EDT | 67.00 | 10.90 | 13.15 | 16.10 | 0.00 | - | - | 1 | 258.89% |
| NET240913C00070000 | 2024-09-03 12:48PM EDT | 70.00 | 9.00 | 5.45 | 6.50 | 0.00 | - | 6 | 7 | 62.21% |
| NET240913C00071000 | 2024-09-06 10:54AM EDT | 71.00 | 6.15 | 5.40 | 6.50 | +6.15 | - | 1 | 0 | 72.07% |
| NET240913C00072000 | 2024-09-03 3:34PM EDT | 72.00 | 6.05 | 3.30 | 5.65 | 0.00 | - | 1 | 3 | 85.35% |
| NET240913C00073000 | 2024-09-06 9:36AM EDT | 73.00 | 6.58 | 3.75 | 3.95 | +6.58 | - | 1 | 0 | 51.37% |
| NET240913C00074000 | 2024-09-06 3:35PM EDT | 74.00 | 3.20 | 2.47 | 3.25 | +3.20 | - | 7 | 0 | 53.81% |
| NET240913C00075000 | 2024-09-06 3:13PM EDT | 75.00 | 2.84 | 2.48 | 2.56 | -0.91 | -24.27% | 17 | 22 | 50.49% |
| NET240913C00076000 | 2024-09-06 3:42PM EDT | 76.00 | 2.05 | 1.93 | 2.01 | -1.55 | -43.06% | 32 | 2 | 50.00% |
| NET240913C00077000 | 2024-09-06 3:54PM EDT | 77.00 | 1.39 | 1.45 | 1.53 | -1.66 | -54.43% | 21 | 13 | 50.29% |
| NET240913C00078000 | 2024-09-06 3:58PM EDT | 78.00 | 1.08 | 1.08 | 1.15 | -1.29 | -54.43% | 370 | 127 | 50.10% |
| NET240913C00079000 | 2024-09-06 3:59PM EDT | 79.00 | 0.78 | 0.74 | 0.88 | -1.31 | -62.68% | 55 | 82 | 50.98% |
| NET240913C00080000 | 2024-09-06 3:58PM EDT | 80.00 | 0.52 | 0.51 | 0.59 | -1.03 | -66.45% | 289 | 125 | 49.22% |
| NET240913C00081000 | 2024-09-06 3:19PM EDT | 81.00 | 0.47 | 0.34 | 0.40 | -0.58 | -55.24% | 22 | 49 | 48.68% |
| NET240913C00082000 | 2024-09-06 3:42PM EDT | 82.00 | 0.26 | 0.25 | 0.28 | -0.51 | -66.23% | 33 | 70 | 49.02% |
| NET240913C00083000 | 2024-09-06 3:58PM EDT | 83.00 | 0.17 | 0.15 | 0.20 | -0.38 | -69.09% | 29 | 171 | 49.90% |
| NET240913C00084000 | 2024-09-06 3:07PM EDT | 84.00 | 0.13 | 0.10 | 0.15 | -0.38 | -74.51% | 48 | 273 | 51.37% |
| NET240913C00085000 | 2024-09-06 3:11PM EDT | 85.00 | 0.09 | 0.06 | 0.10 | -0.20 | -68.97% | 6 | 80 | 51.37% |
| NET240913C00086000 | 2024-09-06 10:01AM EDT | 86.00 | 0.13 | 0.05 | 0.11 | -0.11 | -45.83% | 36 | 63 | 53.52% |
| NET240913C00087000 | 2024-09-06 1:10PM EDT | 87.00 | 0.06 | 0.02 | 0.07 | -0.13 | -68.42% | 74 | 213 | 52.34% |
| NET240913C00088000 | 2024-09-06 9:53AM EDT | 88.00 | 0.06 | 0.02 | 0.05 | -0.03 | -33.33% | 69 | 154 | 53.91% |
| NET240913C00089000 | 2024-09-06 3:57PM EDT | 89.00 | 0.02 | 0.01 | 0.03 | -0.05 | -71.43% | 1 | 64 | 53.13% |
| NET240913C00090000 | 2024-09-06 12:52PM EDT | 90.00 | 0.03 | 0.01 | 0.06 | -0.03 | -50.00% | 1 | 38 | 60.94% |
| NET240913C00091000 | 2024-08-30 10:17AM EDT | 91.00 | 0.26 | 0.01 | 0.21 | 0.00 | - | 1 | 3 | 76.76% |
| NET240913C00092000 | 2024-08-30 11:50AM EDT | 92.00 | 0.15 | 0.00 | 0.21 | 0.00 | - | 1 | 5 | 79.88% |
| NET240913C00093000 | 2024-08-19 11:05AM EDT | 93.00 | 0.53 | 0.00 | 0.03 | 0.00 | - | 3 | 3 | 63.28% |
| NET240913C00094000 | 2024-08-30 11:18AM EDT | 94.00 | 0.11 | 0.00 | 0.21 | 0.00 | - | 2 | 1 | 87.11% |
| NET240913C00095000 | 2024-09-06 10:07AM EDT | 95.00 | 0.02 | 0.00 | 0.02 | -0.19 | -90.48% | 215 | 56 | 65.63% |
| NET240913C00100000 | 2024-08-13 1:49PM EDT | 100.00 | 0.19 | 0.00 | 0.75 | 0.00 | - | - | 5 | 135.74% |
| NET240913C00105000 | 2024-09-06 10:07AM EDT | 105.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 46 | 9 | 123.83% |
| NET240913C00110000 | 2024-09-04 2:33PM EDT | 110.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 1 | 3 | 158.01% |
Putsfür13. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240913P00055000 | 2024-09-06 1:10PM EDT | 55.00 | 0.33 | 0.01 | 0.33 | +0.33 | - | 10 | 8 | 141.02% |
| NET240913P00065000 | 2024-09-05 10:47AM EDT | 65.00 | 0.05 | 0.03 | 0.23 | 0.00 | - | 150 | 154 | 73.44% |
| NET240913P00066000 | 2024-09-05 10:42AM EDT | 66.00 | 0.11 | 0.04 | 0.25 | 0.00 | - | 20 | 22 | 68.95% |
| NET240913P00067000 | 2024-09-06 1:09PM EDT | 67.00 | 0.15 | 0.08 | 0.16 | +0.07 | +87.50% | 1 | 14 | 60.55% |
| NET240913P00068000 | 2024-09-06 10:30AM EDT | 68.00 | 0.11 | 0.13 | 0.17 | +0.02 | +22.22% | 2 | 14 | 57.62% |
| NET240913P00069000 | 2024-09-06 12:23PM EDT | 69.00 | 0.19 | 0.18 | 0.21 | +0.06 | +46.15% | 2 | 1 | 54.88% |
| NET240913P00070000 | 2024-09-06 3:53PM EDT | 70.00 | 0.30 | 0.18 | 0.30 | +0.13 | +76.47% | 18 | 23 | 51.47% |
| NET240913P00071000 | 2024-09-06 2:26PM EDT | 71.00 | 0.45 | 0.36 | 0.46 | +0.24 | +114.29% | 26 | 6 | 53.13% |
| NET240913P00072000 | 2024-09-06 2:11PM EDT | 72.00 | 0.58 | 0.39 | 0.60 | +0.31 | +114.81% | 2 | 23 | 53.03% |
| NET240913P00073000 | 2024-09-06 3:42PM EDT | 73.00 | 0.71 | 0.59 | 0.91 | +0.31 | +77.50% | 40 | 25 | 54.88% |
| NET240913P00074000 | 2024-09-06 3:59PM EDT | 74.00 | 1.05 | 1.01 | 1.27 | +0.60 | +133.33% | 11 | 18 | 52.15% |
| NET240913P00075000 | 2024-09-06 3:56PM EDT | 75.00 | 1.50 | 1.37 | 1.46 | +0.71 | +89.87% | 46 | 34 | 50.24% |
| NET240913P00076000 | 2024-09-06 3:57PM EDT | 76.00 | 2.00 | 1.81 | 1.89 | +0.90 | +81.82% | 71 | 44 | 49.27% |
| NET240913P00077000 | 2024-09-06 3:42PM EDT | 77.00 | 2.28 | 2.33 | 2.42 | +0.89 | +64.03% | 62 | 31 | 48.73% |
| NET240913P00078000 | 2024-09-06 3:55PM EDT | 78.00 | 3.15 | 2.94 | 3.05 | +1.35 | +75.00% | 955 | 935 | 48.73% |
| NET240913P00079000 | 2024-09-06 3:55PM EDT | 79.00 | 3.90 | 3.60 | 3.85 | +1.54 | +65.25% | 52 | 150 | 51.61% |
| NET240913P00080000 | 2024-09-06 3:53PM EDT | 80.00 | 4.70 | 3.85 | 4.60 | +1.76 | +59.86% | 71 | 94 | 51.32% |
| NET240913P00081000 | 2024-09-06 3:57PM EDT | 81.00 | 5.55 | 4.50 | 6.25 | +2.30 | +70.77% | 16 | 36 | 79.25% |
| NET240913P00082000 | 2024-09-06 3:21PM EDT | 82.00 | 5.65 | 5.15 | 8.00 | +1.63 | +40.55% | 13 | 94 | 63.87% |
| NET240913P00083000 | 2024-09-06 3:57PM EDT | 83.00 | 7.33 | 6.80 | 7.30 | +2.59 | +54.64% | 10 | 25 | 58.11% |
| NET240913P00084000 | 2024-09-05 12:37PM EDT | 84.00 | 5.79 | 7.40 | 8.55 | 0.00 | - | 1 | 16 | 75.00% |
| NET240913P00085000 | 2024-08-02 1:40PM EDT | 85.00 | 7.85 | 2.98 | 3.90 | 0.00 | - | 1 | 1 | 0.00% |
| NET240913P00086000 | 2024-09-03 2:34PM EDT | 86.00 | 8.35 | 8.15 | 10.85 | 0.00 | - | 4 | 6 | 98.73% |
