Deutsche Märkte geschlossen
DAX
18.699,40 +181,01 (+0,98%) Euro Stoxx 50
4.843,99 +29,91 (+0,62%) Dow Jones 30
41.393,78 +297,01 (+0,72%) Gold
2.606,20 +25,60 (+0,99%) EUR/USD
1,1079 +0,0002 (+0,02%) Bitcoin EUR
54.323,60 +144,00 (+0,27%)
Cloudflare, Inc. (NET)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. Februar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NET250221C00065000 | 2024-09-05 3:33PM EDT | 65.00 | 19.25 | 18.40 | 18.95 | 0.00 | - | 1 | 8 | 55.91% |
| NET250221C00070000 | 2024-08-28 11:25AM EDT | 70.00 | 16.60 | 15.10 | 15.80 | 0.00 | - | 1 | 7 | 54.39% |
| NET250221C00072500 | 2024-08-14 10:29AM EDT | 72.50 | 17.20 | 13.60 | 14.60 | 0.00 | - | 1 | 15 | 54.35% |
| NET250221C00075000 | 2024-09-04 10:29AM EDT | 75.00 | 13.00 | 12.25 | 12.55 | 0.00 | - | 25 | 70 | 52.06% |
| NET250221C00077500 | 2024-09-03 1:36PM EDT | 77.50 | 11.50 | 10.95 | 11.90 | 0.00 | - | 5 | 27 | 53.00% |
| NET250221C00080000 | 2024-09-05 11:03AM EDT | 80.00 | 10.13 | 9.75 | 10.70 | 0.00 | - | 111 | 1,261 | 52.37% |
| NET250221C00082500 | 2024-09-13 10:21AM EDT | 82.50 | 9.15 | 8.65 | 9.60 | +1.35 | +17.31% | 3 | 19 | 51.82% |
| NET250221C00085000 | 2024-09-11 11:16AM EDT | 85.00 | 8.55 | 7.65 | 8.25 | +1.65 | +23.91% | 1 | 54 | 50.50% |
| NET250221C00087500 | 2024-09-11 2:30PM EDT | 87.50 | 6.85 | 6.75 | 7.65 | 0.00 | - | 1 | 57 | 50.84% |
| NET250221C00090000 | 2024-09-13 2:51PM EDT | 90.00 | 5.77 | 5.95 | 6.40 | +0.42 | +7.85% | 5 | 43 | 50.57% |
| NET250221C00095000 | 2024-09-13 10:23AM EDT | 95.00 | 4.90 | 4.55 | 4.70 | -0.25 | -4.85% | 4 | 39 | 48.39% |
| NET250221C00100000 | 2024-09-13 10:19AM EDT | 100.00 | 3.75 | 3.45 | 4.05 | +0.55 | +17.19% | 2 | 419 | 50.45% |
| NET250221C00105000 | 2024-08-08 1:16PM EDT | 105.00 | 3.58 | 2.39 | 2.56 | 0.00 | - | 2 | 45 | 46.34% |
| NET250221C00110000 | 2024-09-13 12:47PM EDT | 110.00 | 2.04 | 1.97 | 2.45 | -0.96 | -32.00% | 1 | 4 | 49.88% |
| NET250221C00115000 | 2024-07-24 3:51PM EDT | 115.00 | 3.20 | 2.36 | 2.74 | 0.00 | - | 4 | 5 | 54.54% |
| NET250221C00120000 | 2024-08-30 2:10PM EDT | 120.00 | 1.77 | 1.11 | 1.96 | 0.00 | - | 2 | 4 | 50.15% |
| NET250221C00125000 | 2024-09-13 10:37AM EDT | 125.00 | 1.00 | 0.83 | 0.92 | +0.11 | +12.36% | 1 | 27 | 47.07% |
Putsfür21. Februar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NET250221P00045000 | 2024-09-13 3:01PM EDT | 45.00 | 0.60 | 0.20 | 0.81 | -0.34 | -36.17% | 2 | 1 | 53.30% |
| NET250221P00050000 | 2024-08-27 3:59PM EDT | 50.00 | 0.90 | 0.84 | 1.01 | 0.00 | - | 2 | 6 | 51.71% |
| NET250221P00055000 | 2024-09-04 10:15AM EDT | 55.00 | 1.75 | 1.46 | 1.63 | 0.00 | - | 1 | 176 | 50.00% |
| NET250221P00060000 | 2024-09-13 10:44AM EDT | 60.00 | 2.27 | 2.37 | 2.51 | -0.34 | -13.03% | 3 | 267 | 49.00% |
| NET250221P00065000 | 2024-09-12 9:58AM EDT | 65.00 | 3.91 | 3.55 | 3.75 | 0.00 | - | 1 | 333 | 47.55% |
| NET250221P00070000 | 2024-09-03 11:40AM EDT | 70.00 | 5.15 | 5.15 | 5.35 | 0.00 | - | 45 | 196 | 46.10% |
| NET250221P00072500 | 2024-09-03 11:41AM EDT | 72.50 | 6.10 | 5.35 | 6.30 | 0.00 | - | 3 | 16 | 45.40% |
| NET250221P00075000 | 2024-09-13 1:12PM EDT | 75.00 | 7.15 | 7.15 | 7.40 | -0.85 | -10.62% | 6 | 167 | 44.96% |
| NET250221P00077500 | 2024-09-12 1:21PM EDT | 77.50 | 8.15 | 8.35 | 8.60 | 0.00 | - | 1 | 153 | 44.48% |
| NET250221P00080000 | 2024-09-12 1:21PM EDT | 80.00 | 9.45 | 9.15 | 9.90 | +0.10 | +1.07% | 1 | 1,359 | 43.98% |
| NET250221P00082500 | 2024-09-12 1:22PM EDT | 82.50 | 10.70 | 10.05 | 11.30 | 0.00 | - | 1 | 41 | 43.48% |
| NET250221P00085000 | 2024-09-12 3:12PM EDT | 85.00 | 12.25 | 12.45 | 13.25 | -0.10 | -0.81% | 1 | 58 | 45.14% |
| NET250221P00087500 | 2024-09-03 11:20AM EDT | 87.50 | 13.70 | 13.10 | 14.30 | 0.00 | - | 2 | 84 | 41.97% |
| NET250221P00090000 | 2024-09-12 3:49PM EDT | 90.00 | 15.80 | 15.70 | 15.95 | 0.00 | - | 37 | 52 | 41.22% |
| NET250221P00125000 | 2024-08-16 9:55AM EDT | 125.00 | 42.70 | 44.65 | 48.45 | 0.00 | - | 1 | 0 | 57.78% |
