Deutsche Märkte öffnen in 1 Minute
Nikkei 225
36.581,76 -251,54 (-0,68%) Dow Jones 30
41.393,78 +296,98 (+0,72%) Bitcoin EUR
52.822,65 -1.311,79 (-2,42%) XRP EUR
0,51 -0,02 (-3,09%) Nasdaq Compositive
17.683,98 +114,28 (+0,65%) S&P 500
5.626,02 +30,26 (+0,54%)
Cloudflare, Inc. (NET)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür19. Dezember 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NET251219C00022500 | 2024-08-28 3:11PM EDT | 22.50 | 60.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NET251219C00025000 | 2024-08-05 11:08AM EDT | 25.00 | 56.00 | 52.65 | 56.00 | 0.00 | - | 1 | 11 | 64.31% |
| NET251219C00030000 | 2024-04-09 10:05AM EDT | 30.00 | 69.84 | 45.60 | 49.95 | 0.00 | - | 3 | 27 | 63.57% |
| NET251219C00035000 | 2024-02-23 2:52PM EDT | 35.00 | 68.77 | 64.00 | 68.95 | 0.00 | - | 20 | 29 | 209.77% |
| NET251219C00040000 | 2024-08-09 11:57AM EDT | 40.00 | 42.93 | 39.90 | 41.00 | 0.00 | - | 1 | 307 | 51.25% |
| NET251219C00045000 | 2024-08-13 2:06PM EDT | 45.00 | 41.83 | 38.60 | 39.15 | 0.00 | - | 2 | 35 | 64.66% |
| NET251219C00050000 | 2024-08-26 12:51PM EDT | 50.00 | 38.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NET251219C00055000 | 2024-09-12 1:32PM EDT | 55.00 | 32.17 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NET251219C00060000 | 2024-09-03 3:39PM EDT | 60.00 | 28.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NET251219C00065000 | 2024-08-19 11:17AM EDT | 65.00 | 30.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NET251219C00070000 | 2024-08-29 2:43PM EDT | 70.00 | 25.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NET251219C00075000 | 2024-09-12 2:09PM EDT | 75.00 | 20.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NET251219C00080000 | 2024-09-09 1:15PM EDT | 80.00 | 17.20 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.39% |
| NET251219C00085000 | 2024-09-12 12:27PM EDT | 85.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| NET251219C00090000 | 2024-09-13 3:03PM EDT | 90.00 | 13.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NET251219C00095000 | 2024-08-19 2:45PM EDT | 95.00 | 15.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NET251219C00100000 | 2024-09-10 11:21AM EDT | 100.00 | 9.75 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| NET251219C00105000 | 2024-08-07 11:59AM EDT | 105.00 | 11.05 | 8.70 | 8.95 | 0.00 | - | 1 | 213 | 47.97% |
| NET251219C00110000 | 2024-09-04 10:11AM EDT | 110.00 | 8.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NET251219C00115000 | 2024-09-06 2:09PM EDT | 115.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NET251219C00120000 | 2024-09-10 10:41AM EDT | 120.00 | 5.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NET251219C00125000 | 2024-09-13 2:24PM EDT | 125.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| NET251219C00130000 | 2024-09-04 3:56PM EDT | 130.00 | 4.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NET251219C00135000 | 2024-09-06 1:16PM EDT | 135.00 | 4.06 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| NET251219C00140000 | 2024-09-09 10:55AM EDT | 140.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NET251219C00145000 | 2024-09-13 2:47PM EDT | 145.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NET251219C00150000 | 2024-07-08 12:18PM EDT | 150.00 | 6.60 | 3.90 | 4.25 | 0.00 | - | 15 | 17 | 51.62% |
| NET251219C00155000 | 2024-08-13 11:18AM EDT | 155.00 | 3.67 | 2.57 | 2.79 | 0.00 | - | 1 | 9 | 47.61% |
| NET251219C00160000 | 2024-08-14 12:11PM EDT | 160.00 | 3.50 | 2.18 | 2.37 | 0.00 | - | 1 | 66 | 46.97% |
| NET251219C00165000 | 2024-07-01 3:08PM EDT | 165.00 | 4.95 | 2.20 | 5.45 | 0.00 | - | 1 | 6 | 55.05% |
| NET251219C00170000 | 2024-08-12 3:36PM EDT | 170.00 | 2.23 | 1.53 | 2.17 | 0.00 | - | 1 | 19 | 48.52% |
Putsfür19. Dezember 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NET251219P00022500 | 2024-05-31 12:17PM EDT | 22.50 | 0.70 | 0.12 | 1.70 | 0.00 | - | 8 | 151 | 73.29% |
| NET251219P00025000 | 2024-08-16 11:45AM EDT | 25.00 | 0.53 | 0.18 | 0.78 | 0.00 | - | 1 | 786 | 59.03% |
| NET251219P00030000 | 2024-08-01 9:53AM EDT | 30.00 | 1.14 | 0.44 | 1.16 | 0.00 | - | 6 | 112 | 55.96% |
| NET251219P00035000 | 2024-08-05 1:05PM EDT | 35.00 | 1.90 | 1.29 | 1.53 | 0.00 | - | 5 | 0 | 55.15% |
| NET251219P00040000 | 2024-08-23 10:39AM EDT | 40.00 | 1.89 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| NET251219P00045000 | 2024-09-05 12:51PM EDT | 45.00 | 2.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NET251219P00050000 | 2024-09-05 1:12PM EDT | 50.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NET251219P00055000 | 2024-09-12 1:39PM EDT | 55.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NET251219P00060000 | 2024-09-13 1:21PM EDT | 60.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NET251219P00065000 | 2024-09-13 10:19AM EDT | 65.00 | 8.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NET251219P00070000 | 2024-09-09 10:51AM EDT | 70.00 | 11.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NET251219P00075000 | 2024-09-05 12:51PM EDT | 75.00 | 13.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| NET251219P00080000 | 2024-08-30 3:15PM EDT | 80.00 | 14.42 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NET251219P00085000 | 2024-08-16 11:45AM EDT | 85.00 | 17.01 | 18.15 | 18.75 | 0.00 | - | 1 | 58 | 42.29% |
| NET251219P00090000 | 2024-07-15 3:05PM EDT | 90.00 | 20.85 | 18.50 | 23.00 | 0.00 | - | 5 | 11 | 44.73% |
| NET251219P00095000 | 2024-09-10 11:20AM EDT | 95.00 | 26.30 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| NET251219P00100000 | 2024-08-13 3:26PM EDT | 100.00 | 27.10 | 27.35 | 28.25 | 0.00 | - | 51 | 52 | 38.54% |
| NET251219P00105000 | 2024-02-23 2:05PM EDT | 105.00 | 27.10 | 27.60 | 28.45 | 0.00 | - | 8 | 9 | 25.28% |
| NET251219P00110000 | 2024-05-03 9:47AM EDT | 110.00 | 40.40 | 43.65 | 46.10 | 0.00 | - | 60 | 60 | 64.09% |
| NET251219P00165000 | 2024-04-19 11:04AM EDT | 165.00 | 81.20 | 87.55 | 92.50 | 0.00 | - | 22 | 0 | 54.25% |
