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
Callsfür17. Januar 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
NET250117C000200002024-05-08 3:58PM EDT20.0053.4049.6053.450.00-71220.00%
NET250117C000225002024-05-17 2:13PM EDT22.5053.3051.8055.700.00-43297.31%
NET250117C000250002024-06-04 12:46PM EDT25.0043.9549.5053.050.00-55490.14%
NET250117C000300002024-06-12 2:58PM EDT30.0046.7644.7048.350.00-212382.08%
NET250117C000350002024-06-05 2:36PM EDT35.0035.7940.0043.700.00-134675.44%
NET250117C000400002024-06-03 11:01AM EDT40.0029.7035.9538.450.00-214668.92%
NET250117C000450002024-06-12 12:31PM EDT45.0032.7132.7033.400.00-275667.19%
NET250117C000500002024-06-12 2:55PM EDT50.0028.8028.7029.350.00-534264.64%
NET250117C000550002024-05-31 3:30PM EDT55.0018.2524.8526.200.00-530564.16%
NET250117C000600002024-06-13 3:58PM EDT60.0021.5021.3021.95+1.60+8.04%11,72059.70%
NET250117C000650002024-06-14 3:50PM EDT65.0017.7818.0518.30+0.33+1.89%256656.75%
NET250117C000700002024-06-14 12:45PM EDT70.0014.8015.1516.20+0.70+4.96%33,35557.12%
NET250117C000750002024-06-14 1:13PM EDT75.0012.7012.6013.00+1.15+9.96%1886654.37%
NET250117C000800002024-06-14 9:30AM EDT80.0010.2510.4010.60-0.50-4.65%16391252.95%
NET250117C000850002024-06-14 1:51PM EDT85.008.408.508.70+0.30+3.70%531,65852.05%
NET250117C000900002024-06-14 3:55PM EDT90.007.006.957.10+0.05+0.72%25198651.41%
NET250117C000950002024-06-13 3:56PM EDT95.005.005.605.800.00-21,25250.83%
NET250117C001000002024-06-14 1:51PM EDT100.004.554.554.70+0.55+13.75%73,06750.44%
NET250117C001050002024-06-14 2:45PM EDT105.003.703.653.80+0.05+1.37%177250.02%
NET250117C001100002024-06-13 3:31PM EDT110.002.502.944.050.00-1279952.55%
NET250117C001150002024-06-05 11:59AM EDT115.001.452.352.520.00-252450.17%
NET250117C001200002024-06-14 3:50PM EDT120.001.901.882.18+0.20+11.76%284850.99%
NET250117C001250002024-06-14 11:39AM EDT125.001.451.521.73+0.30+26.09%794250.49%
NET250117C001300002024-06-11 3:38PM EDT130.000.981.231.350.00-141749.88%
NET250117C001350002024-05-30 3:00PM EDT135.000.680.981.110.00-611149.95%
NET250117C001400002024-06-12 1:59PM EDT140.000.820.830.920.00-318050.10%
NET250117C001450002024-05-09 2:48PM EDT145.000.950.460.520.00-19946.70%
NET250117C001500002024-06-14 10:51AM EDT150.000.540.410.66+0.08+17.39%31,03450.71%
NET250117C001550002024-06-13 1:59PM EDT155.000.430.510.760.00-29752.15%
NET250117C001600002024-06-13 1:55PM EDT160.000.440.440.560.00-214051.66%
NET250117C001650002024-06-13 1:56PM EDT165.000.380.210.460.00-22052.56%
NET250117C001700002024-06-13 1:57PM EDT170.000.310.280.460.00-295252.25%
Putsfür17. Januar 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
NET250117P000200002024-06-13 9:54AM EDT20.000.180.010.200.00-133377.73%
NET250117P000225002024-04-05 3:56PM EDT22.500.110.030.190.00-113671.68%
NET250117P000250002024-06-03 9:51AM EDT25.000.090.030.280.00-113769.14%
NET250117P000300002024-06-06 9:41AM EDT30.000.240.150.350.00-11,60063.09%
NET250117P000350002024-06-13 2:00PM EDT35.000.380.140.450.00-235255.03%
NET250117P000400002024-06-12 11:08AM EDT40.000.650.290.900.00-682053.54%
NET250117P000450002024-06-13 3:59PM EDT45.001.120.831.720.00-1191154.66%
NET250117P000500002024-06-13 12:23PM EDT50.001.801.711.760.00-11,36050.37%
NET250117P000550002024-06-14 11:59AM EDT55.002.702.602.72-0.10-3.57%104,10249.22%
NET250117P000600002024-06-14 2:09PM EDT60.003.923.854.00+0.08+2.08%411,63547.99%
NET250117P000650002024-06-13 2:33PM EDT65.005.775.455.600.00-14,49746.67%
NET250117P000700002024-06-14 11:37AM EDT70.007.607.407.55-0.25-3.18%31,45045.36%
NET250117P000750002024-06-12 10:26AM EDT75.0010.209.709.950.00-11,90444.45%
NET250117P000800002024-06-13 3:31PM EDT80.0013.2512.4013.500.00-23,35646.90%
NET250117P000850002024-06-14 12:34PM EDT85.0016.0515.4515.75-2.20-12.05%13,89042.25%
NET250117P000900002024-06-13 1:36PM EDT90.0019.6717.9519.250.00-1076741.57%
NET250117P000950002024-06-13 1:36PM EDT95.0023.4722.5523.400.00-1021042.70%
NET250117P001000002024-06-05 9:32AM EDT100.0031.8626.5027.650.00-254943.36%
NET250117P001050002024-06-13 1:36PM EDT105.0031.7530.7031.200.00-223038.62%
NET250117P001100002024-05-31 9:31AM EDT110.0041.5535.0536.250.00-116542.41%
NET250117P001150002024-05-08 11:29AM EDT115.0042.9042.7545.850.00-21663.64%
NET250117P001200002024-05-23 3:50PM EDT120.0046.6844.2545.050.00-1037.62%
NET250117P001250002024-05-01 1:05PM EDT125.0041.0555.0559.800.00-1085.77%
NET250117P001300002024-04-30 1:43PM EDT130.0044.4060.2564.500.00-1088.68%
NET250117P001350002024-04-30 1:59PM EDT135.0048.5065.2569.450.00-1091.53%
NET250117P001400002024-03-12 1:52PM EDT140.0047.7546.7547.750.00--320.00%
NET250117P001450002024-05-01 12:44PM EDT145.0058.8075.0579.750.00--097.24%
NET250117P001500002024-05-01 10:38AM EDT150.0063.5580.1084.800.00-10100.02%
NET250117P001700002024-04-02 3:32PM EDT170.0075.0079.9083.250.00--00.00%