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
54.289,93 +362,23 (+0,67%)
Cloudflare, Inc. (NET)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:80.00
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240920C00080000 | 2024-09-13 3:56PM EDT | 2024-09-20 | 1.05 | 1.08 | 1.16 | -0.25 | -19.23% | 640 | 1,276 | 43.80% |
| NET240927C00080000 | 2024-09-13 3:57PM EDT | 2024-09-27 | 1.69 | 1.67 | 1.96 | -0.58 | -25.55% | 32 | 67 | 43.65% |
| NET241004C00080000 | 2024-09-13 3:05PM EDT | 2024-10-04 | 2.10 | 2.22 | 2.62 | -0.71 | -25.27% | 2 | 218 | 44.26% |
| NET241011C00080000 | 2024-09-13 12:24PM EDT | 2024-10-11 | 3.02 | 2.62 | 3.65 | +0.02 | +0.67% | 1 | 162 | 50.22% |
| NET241018C00080000 | 2024-09-13 3:50PM EDT | 2024-10-18 | 3.17 | 3.10 | 3.25 | -0.18 | -5.37% | 147 | 219 | 40.58% |
| NET241025C00080000 | 2024-09-11 1:42PM EDT | 2024-10-25 | 3.60 | 3.45 | 5.75 | 0.00 | - | 1 | 1 | 60.75% |
| NET241115C00080000 | 2024-09-13 10:36AM EDT | 2024-11-15 | 6.65 | 6.05 | 6.25 | -0.19 | -2.78% | 2 | 537 | 52.50% |
| NET241220C00080000 | 2024-09-13 2:17PM EDT | 2024-12-20 | 7.10 | 7.25 | 7.40 | -0.70 | -8.97% | 5 | 946 | 49.71% |
| NET250117C00080000 | 2024-09-13 10:20AM EDT | 2025-01-17 | 8.55 | 8.05 | 8.20 | +1.80 | +26.67% | 2 | 1,703 | 48.16% |
| NET250221C00080000 | 2024-09-05 11:03AM EDT | 2025-02-21 | 10.13 | 9.75 | 10.70 | 0.00 | - | 111 | 1,261 | 52.37% |
| NET250321C00080000 | 2024-09-10 12:32PM EDT | 2025-03-21 | 9.10 | 10.50 | 11.15 | 0.00 | - | 7 | 274 | 51.00% |
| NET250620C00080000 | 2024-09-12 1:18PM EDT | 2025-06-20 | 14.35 | 13.20 | 14.35 | 0.00 | - | 1 | 133 | 52.77% |
| NET251219C00080000 | 2024-09-09 1:15PM EDT | 2025-12-19 | 17.20 | 17.50 | 18.20 | 0.00 | - | 15 | 156 | 52.93% |
| NET260116C00080000 | 2024-09-10 9:50AM EDT | 2026-01-16 | 16.77 | 18.10 | 19.25 | 0.00 | - | 4 | 478 | 53.75% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240920P00080000 | 2024-09-13 3:46PM EDT | 2024-09-20 | 2.48 | 2.42 | 2.52 | +0.23 | +10.22% | 130 | 1,398 | 42.53% |
| NET240927P00080000 | 2024-09-13 3:55PM EDT | 2024-09-27 | 3.15 | 2.82 | 3.15 | -0.21 | -6.25% | 4 | 24 | 39.84% |
| NET241004P00080000 | 2024-09-13 10:20AM EDT | 2024-10-04 | 3.25 | 3.30 | 3.60 | -2.24 | -40.80% | 4 | 41 | 38.36% |
| NET241018P00080000 | 2024-09-13 3:24PM EDT | 2024-10-18 | 4.35 | 4.15 | 4.35 | +0.40 | +10.13% | 142 | 252 | 37.33% |
| NET241115P00080000 | 2024-09-13 3:16PM EDT | 2024-11-15 | 7.05 | 6.80 | 6.95 | +0.02 | +0.28% | 9 | 1,821 | 47.79% |
| NET241220P00080000 | 2024-09-13 2:32PM EDT | 2024-12-20 | 7.93 | 7.65 | 7.80 | +0.58 | +7.89% | 2 | 177 | 43.47% |
| NET250117P00080000 | 2024-09-13 3:22PM EDT | 2025-01-17 | 8.39 | 8.20 | 8.40 | -0.34 | -3.89% | 2 | 3,494 | 41.57% |
| NET250221P00080000 | 2024-09-12 1:21PM EDT | 2025-02-21 | 9.45 | 9.15 | 9.90 | +0.10 | +1.07% | 1 | 1,359 | 43.98% |
| NET250321P00080000 | 2024-09-11 11:16AM EDT | 2025-03-21 | 11.60 | 10.10 | 10.35 | 0.00 | - | 105 | 520 | 42.59% |
| NET250620P00080000 | 2024-09-11 3:23PM EDT | 2025-06-20 | 12.50 | 12.25 | 12.55 | 0.00 | - | 2 | 131 | 43.04% |
| NET251219P00080000 | 2024-08-30 3:15PM EDT | 2025-12-19 | 14.42 | 14.50 | 15.95 | 0.00 | - | 4 | 120 | 43.29% |
| NET260116P00080000 | 2024-09-03 2:35PM EDT | 2026-01-16 | 16.30 | 15.80 | 16.20 | 0.00 | - | 1 | 784 | 42.74% |
