Deutsche Märkte geschlossen
DAX
18.443,56 +141,66 (+0,77%) Euro Stoxx 50
4.778,66 +40,60 (+0,86%) Dow Jones 30
40.910,72 +565,31 (+1,40%) Gold
2.528,40 +3,80 (+0,15%) EUR/USD
1,1047 -0,0042 (-0,38%) Bitcoin EUR
50.238,77 +1.490,01 (+3,06%)
Cloudflare, Inc. (NET)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:08PM EDT. Markt geöffnet.
Callsfür21. März 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NET250321C00050000 | 2024-08-05 9:38AM EDT | 50.00 | 27.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NET250321C00055000 | 2024-06-07 3:36PM EDT | 55.00 | 22.20 | 35.50 | 36.60 | 0.00 | - | 1 | 1 | 127.60% |
| NET250321C00060000 | 2024-07-11 11:35AM EDT | 60.00 | 27.98 | 23.05 | 23.75 | 0.00 | - | 1 | 10 | 67.20% |
| NET250321C00065000 | 2024-08-02 3:15PM EDT | 65.00 | 21.59 | 22.25 | 22.75 | 0.00 | - | 8 | 2 | 77.59% |
| NET250321C00067500 | 2024-07-18 11:42AM EDT | 67.50 | 20.27 | 21.20 | 22.55 | 0.00 | - | 6 | 7 | 80.69% |
| NET250321C00070000 | 2024-09-05 1:45PM EDT | 70.00 | 16.55 | 14.65 | 14.95 | 0.00 | - | 2 | 2 | 51.51% |
| NET250321C00072500 | 2024-07-25 11:28AM EDT | 72.50 | 16.45 | 17.05 | 18.75 | 0.00 | - | 1 | 1 | 72.34% |
| NET250321C00075000 | 2024-09-03 1:51PM EDT | 75.00 | 13.35 | 11.95 | 12.25 | 0.00 | - | 1 | 155 | 50.35% |
| NET250321C00077500 | 2024-08-13 2:56PM EDT | 77.50 | 15.20 | 10.80 | 11.05 | 0.00 | - | 6 | 8 | 50.55% |
| NET250321C00080000 | 2024-09-06 10:09AM EDT | 80.00 | 10.10 | 9.70 | 9.90 | 0.00 | - | 2 | 267 | 49.92% |
| NET250321C00082500 | 2024-09-03 2:26PM EDT | 82.50 | 9.34 | 8.60 | 8.90 | 0.00 | - | 4 | 18 | 49.59% |
| NET250321C00085000 | 2024-09-06 2:25PM EDT | 85.00 | 7.65 | 7.70 | 7.95 | 0.00 | - | 1 | 344 | 49.15% |
| NET250321C00090000 | 2024-09-05 3:10PM EDT | 90.00 | 7.25 | 6.00 | 6.30 | 0.00 | - | 1 | 52 | 48.36% |
| NET250321C00095000 | 2024-09-04 10:07AM EDT | 95.00 | 5.32 | 4.70 | 4.95 | 0.00 | - | 5 | 54 | 47.72% |
| NET250321C00100000 | 2024-09-03 11:16AM EDT | 100.00 | 4.75 | 3.70 | 3.90 | 0.00 | - | 1 | 76 | 47.39% |
| NET250321C00105000 | 2024-09-03 2:48PM EDT | 105.00 | 3.27 | 2.85 | 3.00 | 0.00 | - | 1 | 13 | 46.77% |
| NET250321C00110000 | 2024-08-29 10:01AM EDT | 110.00 | 3.73 | 2.22 | 2.36 | 0.00 | - | 3 | 539 | 46.69% |
| NET250321C00115000 | 2024-08-22 3:20PM EDT | 115.00 | 2.87 | 1.71 | 1.84 | 0.00 | - | 1 | 13 | 46.53% |
| NET250321C00120000 | 2024-07-24 2:22PM EDT | 120.00 | 3.22 | 2.24 | 2.46 | 0.00 | - | 10 | 109 | 53.44% |
| NET250321C00125000 | 2024-08-26 11:01AM EDT | 125.00 | 1.85 | 1.05 | 1.14 | 0.00 | - | 6 | 8 | 46.58% |
Putsfür21. März 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NET250321P00040000 | 2024-08-23 3:21PM EDT | 40.00 | 0.40 | 0.10 | 0.85 | 0.00 | - | 1 | 8 | 55.13% |
| NET250321P00045000 | 2024-08-23 3:48PM EDT | 45.00 | 0.70 | 0.86 | 0.95 | 0.00 | - | 1 | 2 | 54.00% |
| NET250321P00050000 | 2024-09-03 2:55PM EDT | 50.00 | 1.35 | 1.41 | 1.52 | 0.00 | - | 2 | 18 | 51.89% |
| NET250321P00055000 | 2024-08-26 11:08AM EDT | 55.00 | 1.69 | 2.23 | 2.33 | 0.00 | - | 1 | 20 | 50.17% |
| NET250321P00060000 | 2024-09-04 3:40PM EDT | 60.00 | 3.30 | 3.35 | 3.45 | 0.00 | - | 1 | 5,067 | 49.02% |
| NET250321P00065000 | 2024-09-05 10:51AM EDT | 65.00 | 4.50 | 4.75 | 4.95 | 0.00 | - | 2 | 126 | 47.84% |
| NET250321P00067500 | 2024-09-06 3:32PM EDT | 67.50 | 5.85 | 5.60 | 5.75 | 0.00 | - | 13 | 18 | 46.83% |
| NET250321P00070000 | 2024-09-03 2:58PM EDT | 70.00 | 6.28 | 6.55 | 6.80 | 0.00 | - | 2 | 404 | 46.63% |
| NET250321P00072500 | 2024-09-04 3:58PM EDT | 72.50 | 7.27 | 7.55 | 7.85 | 0.00 | - | 4 | 34 | 45.96% |
| NET250321P00075000 | 2024-08-26 2:04PM EDT | 75.00 | 7.05 | 8.75 | 9.00 | 0.00 | - | 5 | 166 | 45.33% |
| NET250321P00077500 | 2024-08-20 1:30PM EDT | 77.50 | 8.10 | 10.00 | 10.35 | 0.00 | - | 109 | 197 | 45.17% |
| NET250321P00080000 | 2024-09-06 2:42PM EDT | 80.00 | 11.75 | 11.35 | 11.55 | 0.00 | - | 3 | 414 | 43.92% |
| NET250321P00082500 | 2024-09-05 3:17PM EDT | 82.50 | 11.95 | 12.75 | 13.15 | 0.00 | - | 1 | 28 | 44.05% |
| NET250321P00085000 | 2024-08-29 11:37AM EDT | 85.00 | 11.71 | 14.35 | 14.65 | 0.00 | - | 6 | 20 | 43.34% |
| NET250321P00090000 | 2024-08-15 1:43PM EDT | 90.00 | 14.65 | 17.70 | 18.00 | 0.00 | - | 2 | 21 | 42.33% |
| NET250321P00095000 | 2024-07-09 11:40AM EDT | 95.00 | 19.70 | 21.85 | 22.25 | 0.00 | - | 2 | 2 | 44.30% |
| NET250321P00105000 | 2024-07-29 3:53PM EDT | 105.00 | 30.55 | 26.80 | 28.10 | 0.00 | - | - | 10 | 21.05% |
| NET250321P00110000 | 2024-07-19 1:22PM EDT | 110.00 | 34.00 | 29.00 | 29.75 | 0.00 | - | 3 | 3 | 0.00% |
| NET250321P00125000 | 2024-08-23 9:43AM EDT | 125.00 | 44.00 | 47.25 | 49.90 | 0.00 | - | 1 | 0 | 53.25% |
