Deutsche Märkte schließen in 3 Stunden 13 Minuten
DAX
19.021,43 +309,94 (+1,66%) Euro Stoxx 50
4.927,92 +92,62 (+1,92%) Dow Jones 30
41.503,10 -103,08 (-0,25%) Gold
2.614,80 +16,20 (+0,62%) EUR/USD
1,1153 +0,0031 (+0,28%) Bitcoin EUR
56.516,22 +2.951,36 (+5,51%)
Cloudflare, Inc. (NET)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NET241220C00040000 | 2024-07-25 2:20PM EDT | 40.00 | 40.25 | 41.50 | 43.80 | 0.00 | - | 2 | 2 | 155.10% |
| NET241220C00045000 | 2024-07-25 2:20PM EDT | 45.00 | 35.65 | 37.60 | 39.20 | 0.00 | - | 2 | 4 | 143.36% |
| NET241220C00050000 | 2024-07-29 11:16AM EDT | 50.00 | 29.63 | 30.45 | 31.50 | 0.00 | - | 1 | 13 | 96.07% |
| NET241220C00055000 | 2024-07-25 2:20PM EDT | 55.00 | 27.15 | 27.85 | 29.30 | 0.00 | - | 2 | 8 | 107.81% |
| NET241220C00060000 | 2024-08-26 1:36PM EDT | 60.00 | 24.20 | 0.00 | 0.00 | 0.00 | - | 1 | 55 | 0.00% |
| NET241220C00065000 | 2024-09-06 9:52AM EDT | 65.00 | 16.62 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 0.00% |
| NET241220C00067500 | 2024-09-04 10:00AM EDT | 67.50 | 14.69 | 0.00 | 0.00 | 0.00 | - | 7 | 16 | 0.00% |
| NET241220C00070000 | 2024-09-17 2:39PM EDT | 70.00 | 13.65 | 0.00 | 0.00 | 0.00 | - | 2 | 33 | 0.00% |
| NET241220C00072500 | 2024-09-16 2:31PM EDT | 72.50 | 12.30 | 0.00 | 0.00 | 0.00 | - | 1 | 58 | 0.00% |
| NET241220C00075000 | 2024-09-18 2:58PM EDT | 75.00 | 9.99 | 0.00 | 0.00 | 0.00 | - | 7 | 130 | 0.00% |
| NET241220C00077500 | 2024-09-18 11:43AM EDT | 77.50 | 8.13 | 0.00 | 0.00 | 0.00 | - | 1 | 260 | 0.00% |
| NET241220C00080000 | 2024-09-18 2:43PM EDT | 80.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 22 | 966 | 1.56% |
| NET241220C00082500 | 2024-09-17 2:57PM EDT | 82.50 | 6.51 | 0.00 | 0.00 | 0.00 | - | 22 | 48 | 3.13% |
| NET241220C00085000 | 2024-09-18 3:27PM EDT | 85.00 | 4.99 | 0.00 | 0.00 | 0.00 | - | 34 | 686 | 3.13% |
| NET241220C00090000 | 2024-09-18 10:08AM EDT | 90.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 11 | 1,315 | 6.25% |
| NET241220C00095000 | 2024-09-18 1:41PM EDT | 95.00 | 2.31 | 0.00 | 0.00 | 0.00 | - | 7 | 749 | 6.25% |
| NET241220C00100000 | 2024-09-18 3:27PM EDT | 100.00 | 1.54 | 0.00 | 0.00 | 0.00 | - | 31 | 933 | 12.50% |
| NET241220C00105000 | 2024-09-16 1:38PM EDT | 105.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1 | 667 | 12.50% |
| NET241220C00110000 | 2024-09-17 12:25PM EDT | 110.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1,061 | 1,247 | 12.50% |
| NET241220C00115000 | 2024-09-16 10:54AM EDT | 115.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 1 | 520 | 12.50% |
| NET241220C00120000 | 2024-09-11 1:43PM EDT | 120.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 60 | 855 | 12.50% |
| NET241220C00125000 | 2024-09-18 9:54AM EDT | 125.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 271 | 25.00% |
| NET241220C00130000 | 2024-09-18 9:53AM EDT | 130.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 2 | 205 | 25.00% |
| NET241220C00135000 | 2024-09-18 9:53AM EDT | 135.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 1,500 | 25.00% |
| NET241220C00140000 | 2024-09-18 9:53AM EDT | 140.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 105 | 25.00% |
| NET241220C00145000 | 2024-09-17 10:00AM EDT | 145.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 66 | 25.00% |
| NET241220C00150000 | 2024-09-18 9:50AM EDT | 150.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 34 | 25.00% |
| NET241220C00155000 | 2024-09-18 9:52AM EDT | 155.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 952 | 25.00% |
| NET241220C00160000 | 2024-09-18 9:51AM EDT | 160.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 37 | 25.00% |
| NET241220C00165000 | 2024-09-17 9:58AM EDT | 165.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 69 | 25.00% |
| NET241220C00170000 | 2024-09-18 9:51AM EDT | 170.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 33 | 25.00% |
Putsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NET241220P00035000 | 2024-09-12 11:48AM EDT | 35.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
| NET241220P00040000 | 2024-09-18 11:21AM EDT | 40.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 97 | 25.00% |
| NET241220P00045000 | 2024-09-18 2:43PM EDT | 45.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2 | 89 | 25.00% |
| NET241220P00050000 | 2024-09-13 1:32PM EDT | 50.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 2 | 300 | 25.00% |
| NET241220P00055000 | 2024-09-17 12:47PM EDT | 55.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 1 | 174 | 12.50% |
| NET241220P00060000 | 2024-09-17 10:59AM EDT | 60.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 1 | 537 | 12.50% |
| NET241220P00065000 | 2024-09-18 2:00PM EDT | 65.00 | 2.27 | 0.00 | 0.00 | 0.00 | - | 1 | 674 | 6.25% |
| NET241220P00067500 | 2024-09-17 11:51AM EDT | 67.50 | 2.66 | 0.00 | 0.00 | 0.00 | - | 3 | 45 | 6.25% |
| NET241220P00070000 | 2024-09-18 11:02AM EDT | 70.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 6 | 452 | 6.25% |
| NET241220P00072500 | 2024-09-17 12:14PM EDT | 72.50 | 4.40 | 0.00 | 0.00 | 0.00 | - | 3 | 66 | 3.13% |
| NET241220P00075000 | 2024-09-16 1:21PM EDT | 75.00 | 5.07 | 0.00 | 0.00 | 0.00 | - | 2 | 304 | 1.56% |
| NET241220P00077500 | 2024-09-17 1:49PM EDT | 77.50 | 6.55 | 0.00 | 0.00 | 0.00 | - | 9 | 132 | 0.39% |
| NET241220P00080000 | 2024-09-18 12:14PM EDT | 80.00 | 7.88 | 0.00 | 0.00 | 0.00 | - | 1 | 174 | 0.00% |
| NET241220P00082500 | 2024-09-17 1:49PM EDT | 82.50 | 9.20 | 0.00 | 0.00 | 0.00 | - | 4 | 87 | 0.00% |
| NET241220P00085000 | 2024-09-17 12:03PM EDT | 85.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 2 | 152 | 0.00% |
| NET241220P00090000 | 2024-08-26 12:11PM EDT | 90.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | 2 | 79 | 0.00% |
| NET241220P00095000 | 2024-08-30 1:06PM EDT | 95.00 | 15.35 | 0.00 | 0.00 | 0.00 | - | 4 | 129 | 0.00% |
| NET241220P00100000 | 2024-08-30 2:02PM EDT | 100.00 | 19.45 | 0.00 | 0.00 | 0.00 | - | 16 | 93 | 0.00% |
| NET241220P00105000 | 2024-08-30 1:24PM EDT | 105.00 | 23.50 | 0.00 | 0.00 | 0.00 | - | 23 | 35 | 0.00% |
| NET241220P00110000 | 2024-09-17 2:38PM EDT | 110.00 | 30.75 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.00% |
| NET241220P00115000 | 2024-05-29 3:25PM EDT | 115.00 | 40.10 | 33.05 | 35.10 | 0.00 | - | 1 | 5 | 0.00% |
| NET241220P00120000 | 2024-05-09 9:46AM EDT | 120.00 | 46.87 | 47.40 | 50.90 | 0.00 | - | 1 | 0 | 114.47% |
| NET241220P00125000 | 2024-05-07 9:45AM EDT | 125.00 | 51.60 | 52.30 | 55.95 | 0.00 | - | 1 | 0 | 119.43% |
| NET241220P00130000 | 2024-05-06 9:53AM EDT | 130.00 | 55.40 | 58.45 | 62.35 | 0.00 | - | 2 | 0 | 133.28% |
| NET241220P00135000 | 2024-04-30 1:20PM EDT | 135.00 | 48.35 | 65.15 | 69.45 | 0.00 | - | - | 0 | 150.93% |
| NET241220P00145000 | 2024-05-01 12:56PM EDT | 145.00 | 58.70 | 75.20 | 79.90 | 0.00 | - | - | 0 | 161.29% |
| NET241220P00150000 | 2024-05-02 10:59AM EDT | 150.00 | 62.75 | 80.20 | 84.85 | 0.00 | - | 3 | 0 | 165.14% |
| NET241220P00160000 | 2024-04-01 9:39AM EDT | 160.00 | 64.25 | 72.35 | 73.55 | 0.00 | - | - | 4 | 0.00% |
| NET241220P00170000 | 2024-07-08 3:58PM EDT | 170.00 | 85.05 | 91.65 | 95.10 | 0.00 | - | - | 0 | 99.32% |
