Deutsche Märkte schließen in 1 Stunde 5 Minute
DAX
17.879,77 -52,40 (-0,29%) Euro Stoxx 50
4.888,39 -32,83 (-0,67%) Dow Jones 30
38.057,32 +154,03 (+0,41%) Gold
2.299,30 -11,70 (-0,51%) EUR/USD
1,0691 -0,0027 (-0,26%) Bitcoin EUR
54.831,01 +1.161,98 (+2,17%)
Cloudflare, Inc. (NET)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:25AM EDT. Markt geöffnet.
Callsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240531C00065000 | 2024-04-26 3:58PM EDT | 65.00 | 24.04 | 21.20 | 24.15 | 0.00 | - | 3 | 5 | 72.90% |
| NET240531C00070000 | 2024-04-19 2:13PM EDT | 70.00 | 16.32 | 17.25 | 18.30 | 0.00 | - | 4 | 7 | 60.64% |
| NET240531C00075000 | 2024-05-01 10:24AM EDT | 75.00 | 15.00 | 13.75 | 14.30 | 0.00 | - | 10 | 10 | 66.89% |
| NET240531C00080000 | 2024-04-22 9:34AM EDT | 80.00 | 9.85 | 9.60 | 10.95 | 0.00 | - | 1 | 0 | 63.72% |
| NET240531C00082000 | 2024-04-18 1:06PM EDT | 82.00 | 10.84 | 9.45 | 10.85 | 0.00 | - | - | 2 | 75.85% |
| NET240531C00083000 | 2024-04-25 11:37AM EDT | 83.00 | 8.95 | 8.40 | 9.25 | 0.00 | - | - | 11 | 67.68% |
| NET240531C00086000 | 2024-04-25 10:03AM EDT | 86.00 | 6.84 | 7.60 | 7.90 | 0.00 | - | - | 2 | 72.73% |
| NET240531C00087000 | 2024-04-26 11:27AM EDT | 87.00 | 8.70 | 6.70 | 7.45 | 0.00 | - | 1 | 8 | 70.68% |
| NET240531C00088000 | 2024-05-01 9:42AM EDT | 88.00 | 7.90 | 6.20 | 7.80 | 0.00 | - | 20 | 31 | 74.45% |
| NET240531C00090000 | 2024-05-01 3:20PM EDT | 90.00 | 6.53 | 5.70 | 6.50 | -1.87 | -22.26% | 2 | 16 | 73.80% |
| NET240531C00091000 | 2024-04-30 9:55AM EDT | 91.00 | 7.25 | 5.20 | 5.70 | 0.00 | - | 2 | 33 | 71.14% |
| NET240531C00092000 | 2024-05-01 3:35PM EDT | 92.00 | 6.70 | 5.20 | 5.45 | 0.00 | - | 1 | 34 | 73.60% |
| NET240531C00093000 | 2024-04-30 2:24PM EDT | 93.00 | 6.35 | 4.15 | 5.00 | 0.00 | - | 1 | 9 | 69.46% |
| NET240531C00094000 | 2024-05-01 3:34PM EDT | 94.00 | 6.00 | 4.50 | 4.85 | 0.00 | - | 5 | 20 | 73.88% |
| NET240531C00095000 | 2024-04-30 2:51PM EDT | 95.00 | 5.30 | 4.25 | 4.75 | 0.00 | - | 4 | 33 | 75.32% |
| NET240531C00096000 | 2024-05-01 2:43PM EDT | 96.00 | 5.46 | 2.83 | 4.35 | 0.00 | - | 4 | 26 | 68.73% |
| NET240531C00097000 | 2024-05-01 3:01PM EDT | 97.00 | 4.75 | 3.60 | 4.45 | 0.00 | - | 1 | 4 | 76.42% |
| NET240531C00098000 | 2024-05-01 2:40PM EDT | 98.00 | 4.55 | 3.55 | 3.80 | 0.00 | - | 2 | 10 | 75.49% |
| NET240531C00099000 | 2024-04-18 12:58PM EDT | 99.00 | 3.85 | 2.38 | 4.20 | 0.00 | - | 1 | 18 | 73.95% |
| NET240531C00100000 | 2024-05-02 10:09AM EDT | 100.00 | 3.00 | 2.53 | 3.10 | -0.75 | -20.00% | 5 | 77 | 71.09% |
| NET240531C00101000 | 2024-05-01 3:05PM EDT | 101.00 | 4.10 | 2.62 | 2.91 | 0.00 | - | 1 | 10 | 73.05% |
| NET240531C00102000 | 2024-04-29 9:55AM EDT | 102.00 | 3.20 | 1.78 | 2.72 | 0.00 | - | 1 | 5 | 69.12% |
| NET240531C00104000 | 2024-04-30 3:32PM EDT | 104.00 | 2.88 | 2.00 | 2.38 | 0.00 | - | 50 | 1 | 72.95% |
| NET240531C00105000 | 2024-04-30 2:16PM EDT | 105.00 | 2.95 | 1.86 | 2.29 | 0.00 | - | 1 | 198 | 73.63% |
| NET240531C00106000 | 2024-04-26 1:28PM EDT | 106.00 | 2.27 | 1.40 | 2.15 | 0.00 | - | 1 | 1 | 71.56% |
| NET240531C00107000 | 2024-04-30 3:30PM EDT | 107.00 | 2.25 | 0.97 | 2.51 | 0.00 | - | 24 | 13 | 73.12% |
| NET240531C00110000 | 2024-04-30 3:28PM EDT | 110.00 | 1.80 | 1.34 | 1.59 | 0.00 | - | 49 | 66 | 74.76% |
| NET240531C00115000 | 2024-05-01 10:27AM EDT | 115.00 | 1.20 | 0.92 | 1.63 | 0.00 | - | 1 | 13 | 80.42% |
| NET240531C00120000 | 2024-04-30 10:44AM EDT | 120.00 | 1.02 | 0.57 | 0.73 | 0.00 | - | 2 | 10 | 74.85% |
| NET240531C00125000 | 2024-05-01 3:00PM EDT | 125.00 | 0.78 | 0.24 | 0.53 | 0.00 | - | 1 | 5 | 73.44% |
| NET240531C00130000 | 2024-05-01 9:59AM EDT | 130.00 | 0.37 | 0.31 | 0.41 | 0.00 | - | 1 | 6 | 78.56% |
| NET240531C00135000 | 2024-05-02 10:06AM EDT | 135.00 | 0.30 | 0.30 | 1.00 | +0.24 | +133.33% | 2 | 1 | 94.48% |
Putsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240531P00060000 | 2024-05-01 9:59AM EDT | 60.00 | 0.47 | 0.44 | 0.61 | 0.00 | - | 1 | 41 | 86.72% |
| NET240531P00065000 | 2024-05-02 10:04AM EDT | 65.00 | 0.95 | 0.91 | 1.06 | +0.03 | +3.26% | 4 | 45 | 84.13% |
| NET240531P00070000 | 2024-05-01 3:15PM EDT | 70.00 | 1.23 | 1.71 | 2.00 | 0.00 | - | 2 | 11 | 84.01% |
| NET240531P00075000 | 2024-05-02 10:08AM EDT | 75.00 | 3.25 | 2.97 | 4.00 | +1.15 | +54.76% | 1 | 26 | 88.26% |
| NET240531P00078000 | 2024-05-01 1:50PM EDT | 78.00 | 3.45 | 4.00 | 4.40 | 0.00 | - | 2 | 20 | 84.33% |
| NET240531P00079000 | 2024-05-01 12:04PM EDT | 79.00 | 4.05 | 4.30 | 4.90 | 0.00 | - | 1 | 42 | 84.57% |
| NET240531P00080000 | 2024-05-01 9:43AM EDT | 80.00 | 4.40 | 4.75 | 6.05 | 0.00 | - | 4 | 14 | 89.06% |
| NET240531P00081000 | 2024-05-01 12:11PM EDT | 81.00 | 4.70 | 5.30 | 6.15 | 0.00 | - | 3 | 19 | 87.92% |
| NET240531P00082000 | 2024-05-01 1:48PM EDT | 82.00 | 4.95 | 5.75 | 6.35 | 0.00 | - | 4 | 15 | 86.63% |
| NET240531P00083000 | 2024-05-01 1:01PM EDT | 83.00 | 5.50 | 6.15 | 7.55 | 0.00 | - | 25 | 16 | 90.20% |
| NET240531P00084000 | 2024-05-01 1:33PM EDT | 84.00 | 5.90 | 6.55 | 7.10 | 0.00 | - | 1 | 10 | 84.86% |
| NET240531P00085000 | 2024-05-01 1:48PM EDT | 85.00 | 6.25 | 7.05 | 9.25 | 0.00 | - | 5 | 15 | 93.38% |
| NET240531P00086000 | 2024-05-01 2:31PM EDT | 86.00 | 6.40 | 7.75 | 8.10 | 0.00 | - | 2 | 11 | 85.72% |
| NET240531P00087000 | 2024-05-01 12:57PM EDT | 87.00 | 7.40 | 8.15 | 9.70 | 0.00 | - | 3 | 6 | 90.41% |
| NET240531P00088000 | 2024-05-01 9:42AM EDT | 88.00 | 8.10 | 7.90 | 9.20 | 0.00 | - | 31 | 37 | 81.01% |
| NET240531P00089000 | 2024-05-01 12:02PM EDT | 89.00 | 8.70 | 9.20 | 9.65 | 0.00 | - | 1 | 10 | 84.03% |
| NET240531P00090000 | 2024-04-30 12:48PM EDT | 90.00 | 8.33 | 10.05 | 10.85 | 0.00 | - | 1 | 23 | 88.38% |
| NET240531P00091000 | 2024-05-01 11:40AM EDT | 91.00 | 9.50 | 10.45 | 10.80 | 0.00 | - | 1 | 9 | 84.01% |
| NET240531P00093000 | 2024-04-11 1:12PM EDT | 93.00 | 7.20 | 11.80 | 12.10 | 0.00 | - | - | 16 | 84.55% |
| NET240531P00094000 | 2024-04-11 11:41AM EDT | 94.00 | 7.85 | 12.70 | 13.90 | 0.00 | - | - | 5 | 91.58% |
| NET240531P00095000 | 2024-04-11 1:44PM EDT | 95.00 | 8.10 | 13.05 | 14.15 | 0.00 | - | - | 3 | 87.77% |
| NET240531P00096000 | 2024-04-12 10:18AM EDT | 96.00 | 9.20 | 14.15 | 15.10 | 0.00 | - | 4 | 5 | 91.26% |
| NET240531P00097000 | 2024-04-15 2:33PM EDT | 97.00 | 11.85 | 14.60 | 15.80 | 0.00 | - | 11 | 12 | 89.97% |
| NET240531P00098000 | 2024-04-11 11:21AM EDT | 98.00 | 10.15 | 15.25 | 16.25 | 0.00 | - | - | 3 | 88.21% |
| NET240531P00099000 | 2024-04-11 2:08PM EDT | 99.00 | 10.15 | 16.15 | 17.60 | 0.00 | - | - | 1 | 92.46% |
| NET240531P00101000 | 2024-04-11 2:08PM EDT | 101.00 | 11.35 | 17.75 | 19.65 | 0.00 | - | - | 3 | 96.15% |
| NET240531P00103000 | 2024-05-01 2:29PM EDT | 103.00 | 16.90 | 19.25 | 20.25 | 0.00 | - | 1 | 1 | 90.80% |
