Deutsche Märkte geschlossen
DAX
17.932,17 -186,15 (-1,03%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dow Jones 30
37.815,92 -570,17 (-1,49%) Gold
2.308,20 +5,30 (+0,23%) EUR/USD
1,0687 +0,0015 (+0,14%) Bitcoin EUR
54.195,78 -3.079,91 (-5,38%)
Cloudflare, Inc. (NET)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:04PM EDT
Vorbörslich:
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240510C00055000 | 2024-04-25 3:13PM EDT | 55.00 | 32.21 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NET240510C00065000 | 2024-04-29 9:44AM EDT | 65.00 | 24.25 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 0.00% |
| NET240510C00070000 | 2024-04-19 2:13PM EDT | 70.00 | 15.40 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| NET240510C00075000 | 2024-04-03 11:39AM EDT | 75.00 | 21.45 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NET240510C00078000 | 2024-04-30 12:21PM EDT | 78.00 | 13.90 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 0.00% |
| NET240510C00079000 | 2024-04-30 1:26PM EDT | 79.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| NET240510C00080000 | 2024-04-30 3:57PM EDT | 80.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 2 | 40 | 0.00% |
| NET240510C00081000 | 2024-04-26 11:11AM EDT | 81.00 | 11.06 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| NET240510C00082000 | 2024-04-23 12:20PM EDT | 82.00 | 9.75 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| NET240510C00083000 | 2024-04-30 1:46PM EDT | 83.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 4 | 9 | 0.00% |
| NET240510C00084000 | 2024-04-26 10:16AM EDT | 84.00 | 8.95 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 0.00% |
| NET240510C00085000 | 2024-04-26 2:27PM EDT | 85.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 4 | 45 | 0.00% |
| NET240510C00086000 | 2024-04-30 2:19PM EDT | 86.00 | 8.57 | 0.00 | 0.00 | 0.00 | - | 8 | 39 | 0.00% |
| NET240510C00087000 | 2024-04-30 1:02PM EDT | 87.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 14 | 35 | 0.00% |
| NET240510C00088000 | 2024-04-30 2:35PM EDT | 88.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 47 | 73 | 1.56% |
| NET240510C00089000 | 2024-04-30 3:42PM EDT | 89.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 70 | 112 | 3.13% |
| NET240510C00090000 | 2024-04-30 3:22PM EDT | 90.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 73 | 236 | 6.25% |
| NET240510C00091000 | 2024-04-30 3:59PM EDT | 91.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 46 | 121 | 6.25% |
| NET240510C00092000 | 2024-04-30 2:35PM EDT | 92.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 47 | 594 | 6.25% |
| NET240510C00093000 | 2024-04-30 1:53PM EDT | 93.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 18 | 148 | 12.50% |
| NET240510C00094000 | 2024-04-30 3:34PM EDT | 94.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 14 | 48 | 12.50% |
| NET240510C00095000 | 2024-04-30 2:52PM EDT | 95.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 22 | 211 | 12.50% |
| NET240510C00096000 | 2024-04-30 10:50AM EDT | 96.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 36 | 93 | 12.50% |
| NET240510C00097000 | 2024-04-30 3:53PM EDT | 97.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 17 | 52 | 12.50% |
| NET240510C00098000 | 2024-04-30 10:11AM EDT | 98.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 10 | 15 | 12.50% |
| NET240510C00099000 | 2024-04-30 3:08PM EDT | 99.00 | 3.03 | 0.00 | 0.00 | 0.00 | - | 4 | 95 | 12.50% |
| NET240510C00100000 | 2024-04-30 3:34PM EDT | 100.00 | 2.87 | 0.00 | 0.00 | 0.00 | - | 54 | 264 | 25.00% |
| NET240510C00101000 | 2024-04-26 11:01AM EDT | 101.00 | 2.44 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 25.00% |
| NET240510C00102000 | 2024-04-30 10:44AM EDT | 102.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 25.00% |
| NET240510C00103000 | 2024-04-30 10:07AM EDT | 103.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 25.00% |
| NET240510C00104000 | 2024-04-30 2:52PM EDT | 104.00 | 2.02 | 0.00 | 0.00 | 0.00 | - | 6 | 23 | 25.00% |
| NET240510C00105000 | 2024-04-30 2:41PM EDT | 105.00 | 2.01 | 0.00 | 0.00 | 0.00 | - | 19 | 121 | 25.00% |
| NET240510C00106000 | 2024-04-30 12:08PM EDT | 106.00 | 1.79 | 0.00 | 0.00 | 0.00 | - | 1 | 61 | 25.00% |
| NET240510C00107000 | 2024-04-29 3:56PM EDT | 107.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | 10 | 56 | 25.00% |
| NET240510C00108000 | 2024-04-30 2:52PM EDT | 108.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | 9 | 49 | 25.00% |
| NET240510C00109000 | 2024-04-30 9:56AM EDT | 109.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 70 | 25.00% |
| NET240510C00110000 | 2024-04-30 3:24PM EDT | 110.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 10 | 174 | 25.00% |
| NET240510C00115000 | 2024-04-30 12:58PM EDT | 115.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 2 | 32 | 50.00% |
| NET240510C00120000 | 2024-04-30 12:26PM EDT | 120.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 36 | 85 | 50.00% |
| NET240510C00125000 | 2024-04-29 3:48PM EDT | 125.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
| NET240510C00130000 | 2024-04-26 2:16PM EDT | 130.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 10 | 14 | 50.00% |
| NET240510C00140000 | 2024-04-26 2:09PM EDT | 140.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 50.00% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240510P00050000 | 2024-04-30 3:52PM EDT | 50.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 30 | 46 | 50.00% |
| NET240510P00055000 | 2024-04-30 12:41PM EDT | 55.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 18 | 50.00% |
| NET240510P00060000 | 2024-04-30 3:57PM EDT | 60.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 139 | 120 | 50.00% |
| NET240510P00065000 | 2024-04-30 3:52PM EDT | 65.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 7 | 28 | 50.00% |
| NET240510P00070000 | 2024-04-30 3:59PM EDT | 70.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 10,337 | 10,095 | 25.00% |
| NET240510P00074000 | 2024-04-30 1:25PM EDT | 74.00 | 1.62 | 0.00 | 0.00 | 0.00 | - | 487 | 489 | 25.00% |
| NET240510P00075000 | 2024-04-30 12:44PM EDT | 75.00 | 1.66 | 0.00 | 0.00 | 0.00 | - | 798 | 943 | 25.00% |
| NET240510P00076000 | 2024-04-30 1:44PM EDT | 76.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 108 | 122 | 25.00% |
| NET240510P00077000 | 2024-04-30 3:53PM EDT | 77.00 | 2.61 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 12.50% |
| NET240510P00078000 | 2024-04-30 3:47PM EDT | 78.00 | 2.88 | 0.00 | 0.00 | 0.00 | - | 1 | 55 | 12.50% |
| NET240510P00079000 | 2024-04-30 11:32AM EDT | 79.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 12.50% |
| NET240510P00080000 | 2024-04-30 3:39PM EDT | 80.00 | 3.51 | 0.00 | 0.00 | 0.00 | - | 41 | 265 | 12.50% |
| NET240510P00081000 | 2024-04-30 2:16PM EDT | 81.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 27 | 33 | 12.50% |
| NET240510P00082000 | 2024-04-30 1:22PM EDT | 82.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 4 | 13 | 12.50% |
| NET240510P00083000 | 2024-04-26 1:09PM EDT | 83.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 2 | 69 | 6.25% |
| NET240510P00084000 | 2024-04-30 10:40AM EDT | 84.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 8 | 17 | 6.25% |
| NET240510P00085000 | 2024-04-30 2:49PM EDT | 85.00 | 5.46 | 0.00 | 0.00 | 0.00 | - | 13 | 51 | 6.25% |
| NET240510P00086000 | 2024-04-30 2:34PM EDT | 86.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 64 | 74 | 3.13% |
| NET240510P00087000 | 2024-04-30 3:53PM EDT | 87.00 | 6.61 | 0.00 | 0.00 | 0.00 | - | 45 | 104 | 0.78% |
| NET240510P00088000 | 2024-04-30 2:34PM EDT | 88.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 148 | 244 | 0.00% |
| NET240510P00089000 | 2024-04-30 3:47PM EDT | 89.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 228 | 225 | 0.00% |
| NET240510P00090000 | 2024-04-30 2:34PM EDT | 90.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 85 | 110 | 0.00% |
| NET240510P00091000 | 2024-04-30 3:00PM EDT | 91.00 | 8.65 | 0.00 | 0.00 | 0.00 | - | 65 | 107 | 0.00% |
| NET240510P00092000 | 2024-04-30 3:00PM EDT | 92.00 | 9.25 | 0.00 | 0.00 | 0.00 | - | 30 | 75 | 0.00% |
| NET240510P00093000 | 2024-04-30 10:31AM EDT | 93.00 | 7.65 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| NET240510P00094000 | 2024-04-19 3:55PM EDT | 94.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 13 | 18 | 0.00% |
| NET240510P00095000 | 2024-04-30 2:09PM EDT | 95.00 | 10.86 | 0.00 | 0.00 | 0.00 | - | 2 | 92 | 0.00% |
| NET240510P00096000 | 2024-04-26 1:07PM EDT | 96.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 7 | 15 | 0.00% |
| NET240510P00097000 | 2024-04-30 12:31PM EDT | 97.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 9 | 12 | 0.00% |
| NET240510P00098000 | 2024-04-11 10:08AM EDT | 98.00 | 9.46 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| NET240510P00099000 | 2024-04-30 12:36PM EDT | 99.00 | 13.05 | 0.00 | 0.00 | 0.00 | - | 18 | 16 | 0.00% |
| NET240510P00100000 | 2024-04-30 12:31PM EDT | 100.00 | 13.55 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 0.00% |
| NET240510P00101000 | 2024-04-02 12:23PM EDT | 101.00 | 11.65 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| NET240510P00102000 | 2024-04-23 10:30AM EDT | 102.00 | 15.90 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| NET240510P00105000 | 2024-04-15 3:34PM EDT | 105.00 | 16.55 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| NET240510P00106000 | 2024-04-30 11:11AM EDT | 106.00 | 17.10 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| NET240510P00107000 | 2024-04-11 3:42PM EDT | 107.00 | 14.30 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| NET240510P00108000 | 2024-04-26 10:17AM EDT | 108.00 | 20.25 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
