Deutsche Märkte geschlossen
DAX
18.330,27 +64,35 (+0,35%) Euro Stoxx 50
4.763,58 +16,38 (+0,35%) Dow Jones 30
40.625,04 -111,92 (-0,27%) Gold
2.542,20 -0,90 (-0,04%) EUR/USD
1,1022 -0,0001 (-0,01%) Bitcoin EUR
52.355,88 +438,48 (+0,84%)
Cloudflare, Inc. (NET)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:56PM EDT. Markt geöffnet.
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240920C00040000 | 2024-08-30 3:59PM EDT | 40.00 | 42.38 | 37.20 | 38.20 | 0.00 | - | 3 | 16 | 222.27% |
| NET240920C00045000 | 2024-09-04 3:38PM EDT | 45.00 | 32.83 | 32.05 | 33.55 | 0.00 | - | 1 | 5 | 221.29% |
| NET240920C00050000 | 2024-09-09 10:10AM EDT | 50.00 | 26.89 | 27.25 | 28.10 | 0.00 | - | 1 | 14 | 143.75% |
| NET240920C00055000 | 2024-09-04 3:38PM EDT | 55.00 | 22.86 | 22.15 | 22.75 | 0.00 | - | 1 | 20 | 0.00% |
| NET240920C00060000 | 2024-09-11 9:43AM EDT | 60.00 | 16.30 | 17.50 | 17.85 | +0.50 | +3.16% | 5 | 56 | 0.00% |
| NET240920C00065000 | 2024-09-06 9:52AM EDT | 65.00 | 13.40 | 12.55 | 12.80 | 0.00 | - | 1 | 274 | 0.00% |
| NET240920C00067500 | 2024-07-30 1:38PM EDT | 67.50 | 12.45 | 13.80 | 14.90 | 0.00 | - | 5 | 19 | 169.43% |
| NET240920C00070000 | 2024-09-10 9:36AM EDT | 70.00 | 6.30 | 7.75 | 8.00 | 0.00 | - | 1 | 507 | 37.70% |
| NET240920C00072500 | 2024-09-11 12:36PM EDT | 72.50 | 5.35 | 5.55 | 5.70 | +0.40 | +8.08% | 5 | 75 | 37.40% |
| NET240920C00073000 | 2024-09-11 9:59AM EDT | 73.00 | 4.60 | 5.15 | 6.05 | +0.85 | +22.67% | 2 | 3 | 59.47% |
| NET240920C00074000 | 2024-09-10 2:26PM EDT | 74.00 | 3.70 | 4.30 | 4.50 | -0.20 | -5.13% | 1 | 7 | 38.72% |
| NET240920C00075000 | 2024-09-11 12:05PM EDT | 75.00 | 3.16 | 3.60 | 3.75 | -0.29 | -8.41% | 107 | 874 | 38.67% |
| NET240920C00076000 | 2024-09-11 12:43PM EDT | 76.00 | 2.80 | 2.74 | 3.05 | +0.03 | +1.08% | 104 | 339 | 38.18% |
| NET240920C00077000 | 2024-09-10 3:56PM EDT | 77.00 | 2.00 | 2.41 | 2.45 | -0.06 | -2.91% | 2 | 316 | 38.23% |
| NET240920C00077500 | 2024-09-10 11:18AM EDT | 77.50 | 1.56 | 2.11 | 2.20 | 0.00 | - | 11 | 389 | 38.65% |
| NET240920C00078000 | 2024-09-11 1:24PM EDT | 78.00 | 1.88 | 1.85 | 2.16 | -0.01 | -0.53% | 2 | 184 | 42.73% |
| NET240920C00079000 | 2024-09-11 12:35PM EDT | 79.00 | 1.30 | 1.45 | 1.53 | -0.02 | -1.52% | 7 | 84 | 39.06% |
| NET240920C00080000 | 2024-09-11 1:07PM EDT | 80.00 | 1.15 | 1.09 | 1.16 | +0.07 | +6.48% | 21 | 1,204 | 39.01% |
| NET240920C00081000 | 2024-09-11 12:39PM EDT | 81.00 | 0.80 | 0.82 | 0.86 | +0.08 | +11.11% | 3 | 108 | 38.92% |
| NET240920C00082000 | 2024-09-11 1:01PM EDT | 82.00 | 0.60 | 0.59 | 0.64 | +0.06 | +11.11% | 1 | 97 | 39.26% |
| NET240920C00082500 | 2024-09-11 12:43PM EDT | 82.50 | 0.50 | 0.51 | 0.55 | +0.04 | +8.70% | 1 | 297 | 39.45% |
| NET240920C00083000 | 2024-09-11 11:38AM EDT | 83.00 | 0.31 | 0.43 | 0.47 | -0.15 | -32.61% | 1 | 69 | 39.60% |
| NET240920C00084000 | 2024-09-11 11:48AM EDT | 84.00 | 0.25 | 0.31 | 0.35 | +0.01 | +4.17% | 1 | 57 | 40.23% |
| NET240920C00085000 | 2024-09-11 1:07PM EDT | 85.00 | 0.27 | 0.22 | 0.27 | +0.09 | +50.00% | 5 | 1,835 | 41.36% |
| NET240920C00086000 | 2024-09-11 10:35AM EDT | 86.00 | 0.10 | 0.16 | 0.20 | -0.04 | -28.57% | 9 | 41 | 41.99% |
| NET240920C00087000 | 2024-09-11 12:59PM EDT | 87.00 | 0.13 | 0.11 | 0.15 | 0.00 | - | 1 | 95 | 42.77% |
| NET240920C00087500 | 2024-09-11 12:31PM EDT | 87.50 | 0.10 | 0.10 | 0.12 | 0.00 | - | 5 | 835 | 42.48% |
| NET240920C00088000 | 2024-09-09 1:45PM EDT | 88.00 | 0.12 | 0.01 | 0.28 | 0.00 | - | 5 | 53 | 53.32% |
| NET240920C00089000 | 2024-09-09 10:19AM EDT | 89.00 | 0.11 | 0.01 | 0.27 | 0.00 | - | 2 | 230 | 56.45% |
| NET240920C00090000 | 2024-09-11 1:23PM EDT | 90.00 | 0.06 | 0.05 | 0.07 | 0.00 | - | 4 | 3,404 | 45.70% |
| NET240920C00091000 | 2024-09-10 3:46PM EDT | 91.00 | 0.05 | 0.01 | 0.24 | 0.00 | - | 3 | 85 | 53.91% |
| NET240920C00092000 | 2024-08-30 10:05AM EDT | 92.00 | 0.41 | 0.02 | 0.10 | 0.00 | - | 2 | 34 | 50.20% |
| NET240920C00093000 | 2024-09-09 1:08PM EDT | 93.00 | 0.04 | 0.01 | 0.23 | 0.00 | - | 35 | 53 | 59.38% |
| NET240920C00094000 | 2024-08-30 1:13PM EDT | 94.00 | 0.23 | 0.01 | 0.23 | 0.00 | - | 1 | 6 | 62.31% |
| NET240920C00095000 | 2024-09-11 11:32AM EDT | 95.00 | 0.01 | 0.01 | 0.22 | -0.03 | -75.00% | 25 | 516 | 64.65% |
| NET240920C00100000 | 2024-09-10 9:49AM EDT | 100.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 19 | 2,836 | 62.89% |
| NET240920C00105000 | 2024-09-03 2:37PM EDT | 105.00 | 0.03 | 0.01 | 0.40 | 0.00 | - | 4 | 1,351 | 99.41% |
| NET240920C00110000 | 2024-09-09 3:35PM EDT | 110.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 5 | 254 | 85.16% |
| NET240920C00115000 | 2024-09-10 10:21AM EDT | 115.00 | 0.01 | 0.01 | 0.12 | 0.00 | - | 96 | 612 | 103.52% |
| NET240920C00120000 | 2024-09-03 2:10PM EDT | 120.00 | 0.01 | 0.01 | 0.13 | 0.00 | - | 1 | 224 | 114.06% |
| NET240920C00125000 | 2024-09-09 3:22PM EDT | 125.00 | 0.01 | 0.01 | 0.15 | 0.00 | - | 6 | 969 | 125.39% |
| NET240920C00130000 | 2024-09-10 10:06AM EDT | 130.00 | 0.01 | 0.01 | 0.05 | 0.00 | - | 10 | 55 | 119.53% |
| NET240920C00135000 | 2024-08-13 11:14AM EDT | 135.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 28 | 340 | 179.10% |
| NET240920C00140000 | 2024-08-15 11:26AM EDT | 140.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 8 | 46 | 188.28% |
| NET240920C00145000 | 2024-07-25 2:55PM EDT | 145.00 | 0.18 | 0.00 | 0.95 | 0.00 | - | 1 | 21 | 205.27% |
| NET240920C00150000 | 2024-08-16 1:33PM EDT | 150.00 | 0.02 | 0.00 | 0.18 | 0.00 | - | 2 | 244 | 167.19% |
| NET240920C00155000 | 2024-05-29 3:32PM EDT | 155.00 | 0.08 | 0.04 | 0.66 | 0.00 | - | 4 | 26 | 211.13% |
| NET240920C00160000 | 2024-08-19 10:50AM EDT | 160.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 128 | 221.09% |
| NET240920C00165000 | 2024-07-25 1:47PM EDT | 165.00 | 0.06 | 0.00 | 1.27 | 0.00 | - | 60 | 83 | 249.81% |
| NET240920C00170000 | 2024-08-28 12:20PM EDT | 170.00 | 0.30 | 0.00 | 0.15 | 0.00 | - | 1 | 619 | 189.84% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240920P00035000 | 2024-07-25 1:49PM EDT | 35.00 | 0.03 | 0.00 | 0.95 | 0.00 | - | 60 | 30 | 288.67% |
| NET240920P00040000 | 2024-08-02 9:37AM EDT | 40.00 | 0.07 | 0.00 | 0.13 | 0.00 | - | 2 | 30 | 177.34% |
| NET240920P00045000 | 2024-08-14 2:56PM EDT | 45.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 3 | 119 | 132.03% |
| NET240920P00050000 | 2024-08-30 10:47AM EDT | 50.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 1 | 691 | 165.33% |
| NET240920P00055000 | 2024-09-04 3:57PM EDT | 55.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 24 | 642 | 101.17% |
| NET240920P00060000 | 2024-09-11 12:07PM EDT | 60.00 | 0.02 | 0.01 | 0.06 | -0.05 | -71.43% | 10 | 2,933 | 70.31% |
| NET240920P00065000 | 2024-09-11 12:07PM EDT | 65.00 | 0.06 | 0.04 | 0.09 | -0.09 | -60.00% | 12 | 316 | 56.25% |
| NET240920P00067500 | 2024-09-10 3:52PM EDT | 67.50 | 0.13 | 0.04 | 0.16 | -0.02 | -13.33% | 1 | 109 | 50.00% |
| NET240920P00070000 | 2024-09-10 3:32PM EDT | 70.00 | 0.44 | 0.20 | 0.24 | +0.14 | +46.67% | 5 | 855 | 47.95% |
| NET240920P00071000 | 2024-09-09 3:59PM EDT | 71.00 | 0.59 | 0.28 | 0.33 | 0.00 | - | 5 | 17 | 47.07% |
| NET240920P00072000 | 2024-09-11 10:04AM EDT | 72.00 | 0.60 | 0.22 | 0.48 | 0.00 | - | 2 | 23 | 47.31% |
| NET240920P00072500 | 2024-09-10 3:52PM EDT | 72.50 | 0.92 | 0.48 | 0.56 | +0.32 | +53.33% | 2 | 162 | 47.07% |
| NET240920P00073000 | 2024-09-10 3:48PM EDT | 73.00 | 0.75 | 0.57 | 0.62 | 0.00 | - | 7 | 30 | 45.90% |
| NET240920P00074000 | 2024-09-11 12:30PM EDT | 74.00 | 0.92 | 0.60 | 0.82 | -0.43 | -31.85% | 7 | 20 | 45.07% |
| NET240920P00075000 | 2024-09-11 12:31PM EDT | 75.00 | 1.20 | 1.02 | 1.11 | -0.16 | -11.76% | 22 | 1,047 | 45.17% |
| NET240920P00076000 | 2024-09-11 10:04AM EDT | 76.00 | 1.76 | 1.24 | 1.56 | -0.04 | -2.22% | 18 | 788 | 47.22% |
| NET240920P00077000 | 2024-09-11 1:15PM EDT | 77.00 | 1.79 | 1.80 | 1.87 | -0.45 | -20.09% | 4 | 59 | 45.00% |
| NET240920P00077500 | 2024-09-11 1:15PM EDT | 77.50 | 2.01 | 2.01 | 2.08 | -0.32 | -13.73% | 6 | 1,541 | 44.53% |
| NET240920P00078000 | 2024-09-10 2:26PM EDT | 78.00 | 2.90 | 2.26 | 2.35 | 0.00 | - | 1 | 339 | 44.87% |
| NET240920P00079000 | 2024-09-10 3:50PM EDT | 79.00 | 3.37 | 2.79 | 2.92 | 0.00 | - | 4 | 68 | 45.19% |
| NET240920P00080000 | 2024-09-11 12:32PM EDT | 80.00 | 3.79 | 3.45 | 3.55 | -0.33 | -8.01% | 4 | 1,397 | 45.41% |
| NET240920P00081000 | 2024-09-09 10:47AM EDT | 81.00 | 5.22 | 4.15 | 4.70 | 0.00 | - | 1 | 100 | 55.37% |
| NET240920P00082000 | 2024-09-10 3:36PM EDT | 82.00 | 5.50 | 4.80 | 5.10 | 0.00 | - | 6 | 62 | 48.49% |
| NET240920P00082500 | 2024-09-10 2:53PM EDT | 82.50 | 6.08 | 5.35 | 5.50 | 0.00 | - | 19 | 410 | 48.98% |
| NET240920P00083000 | 2024-09-10 2:59PM EDT | 83.00 | 6.45 | 5.80 | 6.15 | 0.00 | - | 2 | 180 | 51.07% |
| NET240920P00084000 | 2024-09-10 1:58PM EDT | 84.00 | 7.75 | 4.90 | 6.80 | -0.31 | -3.85% | 7 | 41 | 51.61% |
| NET240920P00085000 | 2024-09-11 1:02PM EDT | 85.00 | 7.36 | 7.50 | 8.40 | -2.14 | -22.53% | 3 | 809 | 60.60% |
| NET240920P00086000 | 2024-08-30 10:47AM EDT | 86.00 | 4.15 | 8.50 | 8.70 | 0.00 | - | 1 | 8 | 54.79% |
| NET240920P00087000 | 2024-09-06 2:58PM EDT | 87.00 | 10.85 | 9.30 | 9.95 | 0.00 | - | 17 | 30 | 59.86% |
| NET240920P00087500 | 2024-09-10 1:57PM EDT | 87.50 | 11.39 | 9.90 | 10.20 | 0.00 | - | 17 | 118 | 59.23% |
| NET240920P00088000 | 2024-09-04 2:55PM EDT | 88.00 | 10.95 | 10.35 | 10.70 | 0.00 | - | 17 | 11 | 60.25% |
| NET240920P00089000 | 2024-09-10 1:57PM EDT | 89.00 | 12.36 | 11.35 | 12.20 | 0.00 | - | 16 | 22 | 73.19% |
| NET240920P00090000 | 2024-09-09 2:47PM EDT | 90.00 | 13.63 | 12.35 | 12.70 | 0.00 | - | 17 | 170 | 67.97% |
| NET240920P00091000 | 2024-08-19 12:09PM EDT | 91.00 | 8.20 | 12.15 | 13.75 | 0.00 | - | 3 | 3 | 80.32% |
| NET240920P00092000 | 2024-09-06 2:58PM EDT | 92.00 | 15.77 | 14.40 | 14.65 | 0.00 | - | 17 | 0 | 75.20% |
| NET240920P00093000 | 2024-09-04 2:55PM EDT | 93.00 | 15.87 | 15.35 | 15.70 | 0.00 | - | 17 | 0 | 78.71% |
| NET240920P00095000 | 2024-09-03 2:29PM EDT | 95.00 | 17.36 | 17.30 | 17.70 | 0.00 | - | 17 | 0 | 84.28% |
| NET240920P00100000 | 2024-08-30 12:27PM EDT | 100.00 | 18.01 | 22.30 | 22.60 | 0.00 | - | 4 | 0 | 97.27% |
| NET240920P00105000 | 2024-09-03 2:38PM EDT | 105.00 | 27.17 | 27.00 | 27.90 | 0.00 | - | 2 | 2 | 111.33% |
| NET240920P00110000 | 2024-09-03 2:40PM EDT | 110.00 | 32.11 | 32.05 | 32.90 | 0.00 | - | 1 | 1 | 126.07% |
| NET240920P00115000 | 2024-02-13 1:53PM EDT | 115.00 | 23.30 | 26.00 | 27.15 | 0.00 | - | 18 | 45 | 0.00% |
| NET240920P00120000 | 2024-08-14 10:16AM EDT | 120.00 | 38.85 | 42.20 | 43.05 | 0.00 | - | 20 | 0 | 159.77% |
| NET240920P00125000 | 2024-05-01 10:37AM EDT | 125.00 | 39.40 | 55.05 | 59.80 | 0.00 | - | 1 | 0 | 431.06% |
| NET240920P00130000 | 2024-05-02 1:29PM EDT | 130.00 | 43.35 | 60.10 | 64.90 | 0.00 | - | 1 | 0 | 447.80% |
| NET240920P00135000 | 2024-05-02 11:59AM EDT | 135.00 | 47.95 | 65.05 | 69.90 | 0.00 | - | 2 | 0 | 461.62% |
| NET240920P00140000 | 2024-07-19 9:34AM EDT | 140.00 | 61.29 | 56.65 | 59.00 | 0.00 | - | 2 | 0 | 0.00% |
| NET240920P00145000 | 2024-03-28 12:42PM EDT | 145.00 | 49.09 | 56.85 | 58.80 | 0.00 | - | 1 | 1 | 0.00% |
| NET240920P00150000 | 2024-02-22 11:10AM EDT | 150.00 | 52.20 | 53.45 | 54.90 | 0.00 | - | 2 | 2 | 0.00% |
| NET240920P00160000 | 2024-03-19 9:59AM EDT | 160.00 | 67.30 | 71.85 | 75.80 | 0.00 | - | 1 | 1 | 0.00% |
