Deutsche Märkte geschlossen

Cloudflare, Inc. (NET)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
78,46-0,62 (-0,78%)
Börsenschluss: 03:59PM EDT
78,20 -0,26 (-0,33%)
Nachbörse: 04:00PM EDT
In the money
Anzeigen:ListeStellage
Callsfür21. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
NET240621C000225002024-06-05 1:19PM EDT22.5046.4154.2557.000.00-21491,145.31%
NET240621C000250002024-01-19 11:57AM EDT25.0054.4173.0075.000.00-11024,378.91%
NET240621C000300002024-06-07 11:24AM EDT30.0040.9147.0049.200.00-10150833.20%
NET240621C000350002024-06-05 1:19PM EDT35.0033.9342.1544.300.00-415733.98%
NET240621C000400002024-06-17 9:37AM EDT40.0036.0037.0039.500.00-151661.72%
NET240621C000450002024-06-18 3:03PM EDT45.0033.9032.2034.550.00-374571.09%
NET240621C000500002024-06-20 12:58PM EDT50.0028.7327.2029.45+11.40+65.78%2201469.73%
NET240621C000550002024-06-20 9:30AM EDT55.0025.1422.8023.75+5.09+25.39%1482290.63%
NET240621C000600002024-06-20 12:30PM EDT60.0018.4217.7518.25-0.90-4.66%29700.00%
NET240621C000610002024-06-10 10:53AM EDT61.0010.3516.7018.500.00--1189.45%
NET240621C000620002024-06-12 9:30AM EDT62.0012.3115.4017.300.00--10272.46%
NET240621C000630002024-06-14 3:22PM EDT63.0012.9314.1515.200.00--110.00%
NET240621C000640002024-06-14 3:53PM EDT64.0011.4713.7514.500.00-1321,225128.91%
NET240621C000650002024-06-20 11:37AM EDT65.0013.9012.8013.15-0.46-3.20%14420.00%
NET240621C000660002024-06-14 3:34PM EDT66.009.7311.6513.500.00-118134133.59%
NET240621C000670002024-06-18 3:31PM EDT67.0012.8310.7512.500.00-192133.20%
NET240621C000680002024-06-20 9:37AM EDT68.0010.509.8010.30+0.64+6.49%12260.00%
NET240621C000690002024-06-18 3:31PM EDT69.0010.898.709.350.00-21870.00%
NET240621C000700002024-06-20 3:25PM EDT70.007.737.708.20-2.18-22.00%164030.00%
NET240621C000710002024-06-20 10:32AM EDT71.008.706.707.30+0.25+2.96%54240.00%
NET240621C000715002024-06-20 12:49PM EDT71.507.025.956.65-0.28-3.84%11800.00%
NET240621C000720002024-06-20 11:32AM EDT72.007.315.806.20+0.06+0.83%201290.00%
NET240621C000725002024-06-20 3:29PM EDT72.505.505.255.85-1.68-23.40%103330.00%
NET240621C000730002024-06-20 1:58PM EDT73.005.054.605.20-1.05-17.21%151380.00%
NET240621C000740002024-06-20 12:30PM EDT74.004.413.804.90-0.68-13.36%533683.98%
NET240621C000750002024-06-20 3:30PM EDT75.003.102.883.15-1.25-28.74%1535,5120.00%
NET240621C000760002024-06-20 3:20PM EDT76.001.901.952.33-1.50-44.12%496840.00%
NET240621C000770002024-06-20 3:13PM EDT77.001.251.271.37-1.16-48.13%299080.00%
NET240621C000780002024-06-20 3:13PM EDT78.000.660.660.69-1.15-63.54%14865518.16%
NET240621C000790002024-06-20 3:40PM EDT79.000.340.300.34-0.83-70.94%37573124.51%
NET240621C000800002024-06-20 3:40PM EDT80.000.150.130.16-0.52-77.61%5173,30428.42%
NET240621C000810002024-06-20 1:58PM EDT81.000.060.060.08-0.40-86.96%49548832.23%
NET240621C000820002024-06-20 12:43PM EDT82.000.050.020.06-0.20-80.00%11530038.48%
NET240621C000830002024-06-20 1:23PM EDT83.000.040.010.05-0.09-69.23%6328044.92%
NET240621C000840002024-06-20 1:21PM EDT84.000.030.010.05-0.08-72.73%10134652.34%
NET240621C000850002024-06-20 3:29PM EDT85.000.020.020.03-0.04-66.67%412,49553.13%
NET240621C000860002024-06-14 3:56PM EDT86.000.040.010.220.00-2978.32%
NET240621C000870002024-06-18 11:04AM EDT87.000.030.010.03-0.02-40.00%1058164.06%
NET240621C000880002024-06-20 10:34AM EDT88.000.010.010.22-0.01-50.00%15493.36%
NET240621C000900002024-06-20 1:41PM EDT90.000.020.010.02+0.01+100.00%1043,09078.13%
NET240621C000950002024-06-20 10:00AM EDT95.000.010.000.030.00-12,317104.69%
NET240621C001000002024-06-17 11:27AM EDT100.000.010.000.010.00-92,278115.63%
NET240621C001050002024-06-17 3:52PM EDT105.000.010.000.010.00-362,314137.50%
NET240621C001100002024-06-18 3:21PM EDT110.000.010.000.010.00-1703156.25%
NET240621C001150002024-06-12 10:07AM EDT115.000.050.000.050.00-2497203.13%
NET240621C001200002024-06-12 2:19PM EDT120.000.010.000.010.00-51,117187.50%
NET240621C001250002024-06-13 9:30AM EDT125.000.180.000.010.00-12,382206.25%
NET240621C001300002024-05-20 9:30AM EDT130.000.100.000.500.00-1255349.22%
NET240621C001350002024-05-20 10:10AM EDT135.000.010.000.500.00-1645370.31%
NET240621C001400002024-05-23 10:19AM EDT140.000.010.001.000.00-1374438.28%
NET240621C001450002024-05-06 2:08PM EDT145.000.050.001.200.00-245474.22%
NET240621C001500002024-06-03 10:24AM EDT150.000.030.000.050.00-2115321.88%
NET240621C001550002024-06-11 1:27PM EDT155.000.010.000.050.00-90296334.38%
NET240621C001600002024-05-03 2:46PM EDT160.000.020.001.270.00-337536.52%
NET240621C001650002024-04-22 2:42PM EDT165.000.620.000.000.00-3050.00%
NET240621C001700002024-05-20 9:55AM EDT170.000.050.000.330.00-1070464.06%
Putsfür21. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
NET240621P000225002024-06-11 10:45AM EDT22.500.020.000.050.00-293637.50%
NET240621P000250002024-03-20 3:16PM EDT25.000.040.000.750.00-9288853.91%
NET240621P000300002024-06-13 9:53AM EDT30.001.150.001.000.00-1220767.97%
NET240621P000350002024-05-14 11:25AM EDT35.000.020.000.570.00-11,171590.63%
NET240621P000400002024-05-28 9:31AM EDT40.000.010.001.000.00-2339559.77%
NET240621P000450002024-05-23 9:31AM EDT45.000.010.000.010.00-5684250.00%
NET240621P000500002024-06-11 10:04AM EDT50.000.020.000.020.00-8564225.00%
NET240621P000550002024-06-17 11:33AM EDT55.000.010.000.010.00-2701,711168.75%
NET240621P000590002024-06-11 10:21AM EDT59.000.040.000.750.00--1256.25%
NET240621P000600002024-06-20 9:33AM EDT60.000.020.000.01+0.01+100.00%42,577131.25%
NET240621P000620002024-06-17 12:42PM EDT62.000.020.000.750.00-1014219.92%
NET240621P000630002024-06-17 9:54AM EDT63.000.100.000.750.00-55208.01%
NET240621P000640002024-06-17 10:16AM EDT64.000.030.000.750.00-31,203196.29%
NET240621P000650002024-06-20 1:04PM EDT65.000.020.010.04-0.01-33.33%361,440112.50%
NET240621P000660002024-06-17 1:43PM EDT66.000.010.010.53-0.01-50.00%5237159.57%
NET240621P000670002024-06-18 10:22AM EDT67.000.010.010.330.00-1382133.98%
NET240621P000680002024-06-17 1:52PM EDT68.000.030.010.230.00-13206115.23%
NET240621P000690002024-06-20 3:24PM EDT69.000.040.010.03-0.02-33.33%2136078.13%
NET240621P000700002024-06-20 2:26PM EDT70.000.020.010.02-0.01-33.33%874,40467.97%
NET240621P000710002024-06-20 3:05PM EDT71.000.030.010.03-0.03-50.00%14942663.28%
NET240621P000715002024-06-20 2:04PM EDT71.500.050.010.050.00-2015962.89%
NET240621P000720002024-06-20 2:15PM EDT72.000.030.010.04-0.01-25.00%1114457.03%
NET240621P000725002024-06-18 10:53AM EDT72.500.060.010.100.00-1933860.94%
NET240621P000730002024-06-20 1:49PM EDT73.000.030.040.12-0.01-25.00%1162260.94%
NET240621P000740002024-06-20 3:06PM EDT74.000.060.050.07+0.01+20.00%6144950.20%
NET240621P000750002024-06-20 3:38PM EDT75.000.080.070.09+0.01+14.29%3123,23743.36%
NET240621P000760002024-06-20 3:41PM EDT76.000.170.140.19+0.03+20.00%16629341.99%
NET240621P000770002024-06-20 12:41PM EDT77.000.340.340.39+0.10+41.67%5832041.21%
NET240621P000780002024-06-20 3:37PM EDT78.000.710.710.75+0.21+42.00%14319041.70%
NET240621P000790002024-06-20 2:11PM EDT79.001.221.311.50+0.34+38.64%17929552.05%
NET240621P000800002024-06-20 3:37PM EDT80.002.121.922.35+0.71+50.35%5121,84451.86%
NET240621P000820002024-06-20 11:10AM EDT82.002.642.764.45-3.80-59.01%61195.02%
NET240621P000830002024-06-14 3:10PM EDT83.007.594.905.950.00-2020106.35%
NET240621P000840002024-06-14 3:15PM EDT84.008.455.856.750.00-21111.04%
NET240621P000850002024-06-20 3:15PM EDT85.007.006.857.25+1.31+23.02%2564105.76%
NET240621P000860002024-05-22 3:21PM EDT86.0011.687.858.800.00--0134.28%
NET240621P000900002024-06-13 9:30AM EDT90.0013.7011.8512.300.00-27154.20%
NET240621P000950002024-06-17 11:38AM EDT95.0019.3016.5517.650.00-11197.27%
NET240621P001000002024-06-20 12:53PM EDT100.0021.5121.8022.70+0.66+3.17%1650248.44%
NET240621P001050002024-05-10 3:02PM EDT105.0033.7833.0035.450.00-4100672.85%
NET240621P001100002024-05-10 3:02PM EDT110.0038.5537.4540.850.00-1660713.67%
NET240621P001150002024-05-06 2:45PM EDT115.0041.5044.6047.000.00-10830.37%
NET240621P001200002024-05-03 3:10PM EDT120.0046.6250.2054.700.00-240943.46%
NET240621P001250002024-05-03 3:10PM EDT125.0051.6555.3559.700.00-200983.30%
NET240621P001300002024-03-21 3:50PM EDT130.0034.3044.0048.400.00-350.00%
NET240621P001350002024-03-20 1:08PM EDT135.0040.2349.0053.250.00-160.00%
NET240621P001400002024-03-20 10:08AM EDT140.0045.4253.8058.500.00-170.00%
NET240621P001450002024-03-20 10:08AM EDT145.0050.2959.0063.200.00-100.00%
NET240621P001500002024-02-12 10:50AM EDT150.0044.6052.3554.450.00--10.00%