Deutsche Märkte geschlossen

Cloudflare, Inc. (NET)

NYSE - Nasdaq Echtzeitpreis. 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
Callsfür15. November 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
NET241115C000500002024-06-03 2:11PM EDT50.0020.4627.7028.550.00-4568.19%
NET241115C000550002024-05-14 3:03PM EDT55.0022.4421.3022.150.00-1247.57%
NET241115C000600002024-06-12 9:36AM EDT60.0019.7019.9021.150.00-211563.44%
NET241115C000650002024-06-13 10:58AM EDT65.0015.7815.6516.900.00-110655.90%
NET241115C000700002024-06-13 2:48PM EDT70.0012.5013.4513.700.00-27156.23%
NET241115C000750002024-06-14 3:30PM EDT75.0010.6810.9011.05+0.50+4.91%2974655.01%
NET241115C000800002024-06-14 3:30PM EDT80.008.568.758.85+0.56+7.00%841554.18%
NET241115C000850002024-06-14 3:27PM EDT85.006.866.857.00+0.81+13.39%184853.16%
NET241115C000900002024-06-14 2:43PM EDT90.005.375.405.50+0.57+11.87%788352.65%
NET241115C000950002024-06-12 3:43PM EDT95.003.934.154.300.00-117252.03%
NET241115C001000002024-06-11 3:44PM EDT100.002.653.253.350.00-626051.82%
NET241115C001050002024-06-12 2:44PM EDT105.002.542.452.740.00-531251.86%
NET241115C001100002024-06-05 3:18PM EDT110.001.181.832.100.00-151851.32%
NET241115C001150002024-05-20 10:32AM EDT115.001.671.391.630.00-58551.15%
NET241115C001200002024-06-10 10:10AM EDT120.000.831.201.270.00-112051.82%
NET241115C001250002024-05-30 2:15PM EDT125.000.970.951.16+0.42+76.36%119752.93%
NET241115C001300002024-06-14 10:50AM EDT130.000.670.770.87-0.16-19.28%1067652.83%
NET241115C001350002024-06-14 10:50AM EDT135.000.550.630.96-3.40-86.08%351655.15%
NET241115C001400002024-06-14 1:14PM EDT140.000.530.520.55-0.30-36.14%51221553.42%
NET241115C001450002024-05-21 10:37AM EDT145.000.450.430.600.00-11355.35%
Putsfür15. November 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
NET241115P000400002024-06-07 11:46AM EDT40.000.410.150.820.00-22260.84%
NET241115P000450002024-06-11 9:44AM EDT45.000.860.640.700.00-111554.93%
NET241115P000500002024-06-14 3:26PM EDT50.001.181.151.25-0.12-9.23%354153.35%
NET241115P000550002024-06-13 12:23PM EDT55.002.081.902.040.00-34851.64%
NET241115P000600002024-06-13 12:23PM EDT60.003.232.993.100.00-391450.02%
NET241115P000650002024-06-14 1:34PM EDT65.004.504.404.55+0.05+1.12%21,87648.93%
NET241115P000700002024-06-14 3:34PM EDT70.006.506.356.45+0.23+3.67%1033547.77%
NET241115P000750002024-06-13 10:14AM EDT75.008.908.658.900.00-114247.30%
NET241115P000800002024-06-14 11:51AM EDT80.0011.9011.2012.00-0.10-0.83%141048.01%
NET241115P000850002024-06-12 12:28PM EDT85.0014.6514.4514.700.00-118344.64%
NET241115P000900002024-05-28 3:42PM EDT90.0018.8517.9518.25-0.50-2.58%27343.75%
NET241115P000950002024-06-14 3:58PM EDT95.0021.9021.7522.10-3.60-14.12%74342.71%
NET241115P001000002024-06-12 9:36AM EDT100.0026.3025.8526.950.00-513046.84%
NET241115P001050002024-06-11 2:12PM EDT105.0033.1030.0030.700.00-811241.55%
NET241115P001100002024-04-03 12:25PM EDT110.0024.2537.3538.000.00-124860.88%
NET241115P001150002024-04-29 12:08PM EDT115.0030.5639.0040.350.00-1045.33%
NET241115P001200002024-04-17 3:07PM EDT120.0035.8542.8546.750.00-4061.87%
NET241115P001250002024-04-04 12:31PM EDT125.0034.1349.0552.900.00-1658.42%
NET241115P001300002024-03-28 12:42PM EDT130.0037.7443.0045.700.00-170.00%
NET241115P001350002024-05-02 10:55AM EDT135.0048.9065.0569.750.00-10108.92%
NET241115P001400002024-05-01 11:11AM EDT140.0053.6570.2074.900.00--0113.11%
NET241115P001450002024-05-02 12:32PM EDT145.0058.4575.1079.950.00--0116.14%