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
Callsfür16. Januar 2026
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
NET260116C000300002024-06-07 10:10AM EDT30.0044.9047.6050.400.00-22873.10%
NET260116C000350002024-06-04 2:09PM EDT35.0038.6044.5545.900.00-46770.64%
NET260116C000400002024-06-12 10:34AM EDT40.0040.8041.0042.100.00-16868.02%
NET260116C000450002024-06-12 11:59AM EDT45.0038.1138.0038.600.00-12566.80%
NET260116C000500002024-06-12 2:01PM EDT50.0034.8034.8035.400.00-911565.04%
NET260116C000550002024-06-13 2:46PM EDT55.0030.5031.6032.250.00-37262.85%
NET260116C000600002024-06-14 2:08PM EDT60.0029.0028.8529.40+1.50+5.45%1513261.51%
NET260116C000650002024-06-14 1:32PM EDT65.0026.2525.4027.20+1.12+4.46%1078959.62%
NET260116C000700002024-06-14 3:06PM EDT70.0023.7822.7524.30+0.43+1.84%752657.50%
NET260116C000750002024-06-14 2:07PM EDT75.0021.7620.6022.20+0.76+3.62%314756.87%
NET260116C000800002024-06-14 3:16PM EDT80.0019.6519.1020.400.00-6054757.10%
NET260116C000850002024-06-14 1:32PM EDT85.0017.6517.4518.70-0.14-0.79%2218756.84%
NET260116C000900002024-06-14 1:16PM EDT90.0016.0015.7016.30+0.39+2.50%233755.15%
NET260116C000950002024-06-14 3:59PM EDT95.0014.5014.1515.20+0.10+0.69%5349855.11%
NET260116C001000002024-06-14 3:22PM EDT100.0013.1512.9513.35-0.25-1.87%2241,04954.22%
NET260116C001050002024-06-13 3:31PM EDT105.0010.9011.7012.600.00-55153354.43%
NET260116C001100002024-06-14 1:35PM EDT110.0010.5010.6010.90+0.50+5.00%19630553.30%
NET260116C001150002024-06-04 1:17PM EDT115.007.609.559.900.00-314652.92%
NET260116C001200002024-06-12 3:47PM EDT120.008.208.309.050.00-419752.22%
NET260116C001250002024-06-13 3:21PM EDT125.007.457.808.200.00-140552.35%
NET260116C001300002024-06-03 10:50AM EDT130.004.596.907.450.00-1818651.84%
NET260116C001350002024-06-13 3:24PM EDT135.006.056.357.150.00-1952.35%
NET260116C001400002024-06-13 9:50AM EDT140.006.005.756.550.00-17752.17%
NET260116C001450002024-06-04 10:53AM EDT145.003.705.155.650.00-11451.31%
NET260116C001500002024-06-05 3:12PM EDT150.003.704.605.150.00-102851.01%
NET260116C001550002024-06-06 10:23AM EDT155.003.704.254.650.00-3018350.90%
NET260116C001600002024-05-30 2:26PM EDT160.002.953.904.450.00-17951.22%
NET260116C001650002024-05-31 3:52PM EDT165.002.443.553.900.00-95550.75%
NET260116C001700002024-06-13 9:41AM EDT170.003.503.204.100.00-133451.64%
Putsfür16. Januar 2026
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
NET260116P000300002024-06-05 3:26PM EDT30.001.611.001.980.00-54956.49%
NET260116P000350002024-06-12 11:29AM EDT35.002.001.952.22-0.04-1.96%5007353.27%
NET260116P000400002024-06-04 1:21PM EDT40.003.112.793.10-0.59-15.95%58651.21%
NET260116P000450002024-06-04 9:43AM EDT45.005.204.004.350.00-5020450.24%
NET260116P000500002024-06-04 1:20PM EDT50.005.805.455.75-1.50-20.55%152649.75%
NET260116P000550002024-06-05 3:10PM EDT55.008.207.007.550.00-619649.12%
NET260116P000600002024-06-10 12:45PM EDT60.009.958.209.300.00-523047.50%
NET260116P000650002024-06-04 1:19PM EDT65.0013.2010.9011.250.00-29945.93%
NET260116P000700002024-06-12 2:05PM EDT70.0013.1512.2515.75-0.09-0.68%50086651.16%
NET260116P000750002024-06-14 9:59AM EDT75.0016.0415.6016.10-0.26-1.60%128743.83%
NET260116P000800002024-06-14 3:20PM EDT80.0018.6217.8018.95-2.62-12.34%272843.09%
NET260116P000850002024-06-12 11:54AM EDT85.0021.4920.5521.850.00-134341.94%
NET260116P000900002024-06-04 9:48AM EDT90.0028.6923.6525.200.00-137841.47%
NET260116P000950002024-06-12 12:15PM EDT95.0028.1027.7028.400.00-25044940.13%
NET260116P001000002024-04-22 2:06PM EDT100.0029.500.000.000.00-100.00%
NET260116P001050002024-02-14 4:03PM EDT105.0025.9029.6031.100.00-1123.23%
NET260116P001100002024-03-05 11:20AM EDT110.0031.8931.9032.450.00-12020.00%
NET260116P001150002024-05-03 10:24AM EDT115.0045.2247.8050.950.00-1353.63%
NET260116P001200002024-05-30 1:40PM EDT120.0052.3046.8048.150.00-1437.16%
NET260116P001300002024-04-04 11:13AM EDT130.0045.0156.9057.850.00-1139.71%
NET260116P001450002024-02-29 3:45PM EDT145.0054.7555.0056.950.00--20.00%
NET260116P001500002024-04-19 3:36PM EDT150.0068.850.000.000.00-2000.00%
NET260116P001550002024-04-23 12:46PM EDT155.0069.750.000.000.00-100.00%
NET260116P001600002024-04-19 12:30PM EDT160.0077.7082.5087.500.00-14047.03%
NET260116P001650002024-04-19 10:37AM EDT165.0081.6587.5092.400.00-11047.83%
NET260116P001700002024-04-19 10:19AM EDT170.0085.8592.5097.500.00-22049.43%