Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
59.920,73 +938,40 (+1,59%)
Cloudflare, Inc. (NET)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240621C00022500 | 2024-04-17 12:39PM EDT | 22.50 | 66.29 | 64.70 | 67.35 | 0.00 | - | 1 | 151 | 199.71% |
| NET240621C00025000 | 2024-01-19 11:57AM EDT | 25.00 | 54.41 | 73.00 | 75.00 | 0.00 | - | 1 | 102 | 499.32% |
| NET240621C00030000 | 2024-04-18 10:36AM EDT | 30.00 | 58.30 | 56.90 | 60.00 | 0.00 | - | 13 | 151 | 155.08% |
| NET240621C00035000 | 2023-11-14 4:03PM EDT | 35.00 | 36.50 | 50.20 | 51.30 | 0.00 | - | 2 | 15 | 0.00% |
| NET240621C00040000 | 2023-12-18 1:58PM EDT | 40.00 | 46.55 | 38.55 | 40.40 | 0.00 | - | 1 | 54 | 0.00% |
| NET240621C00045000 | 2024-04-08 11:47AM EDT | 45.00 | 51.44 | 42.40 | 45.25 | 0.00 | - | 1 | 62 | 115.33% |
| NET240621C00050000 | 2024-04-24 11:40AM EDT | 50.00 | 39.00 | 37.65 | 40.25 | 0.00 | - | 2 | 144 | 103.27% |
| NET240621C00055000 | 2024-04-08 11:47AM EDT | 55.00 | 41.79 | 32.35 | 35.50 | 0.00 | - | 1 | 489 | 88.13% |
| NET240621C00060000 | 2024-04-26 3:49PM EDT | 60.00 | 28.80 | 27.90 | 29.80 | +2.70 | +10.34% | 2 | 998 | 73.14% |
| NET240621C00065000 | 2024-04-26 3:49PM EDT | 65.00 | 24.35 | 23.80 | 25.40 | +0.45 | +1.88% | 7 | 400 | 73.58% |
| NET240621C00070000 | 2024-04-26 3:43PM EDT | 70.00 | 20.05 | 20.05 | 20.65 | +1.90 | +10.47% | 1 | 225 | 69.70% |
| NET240621C00075000 | 2024-04-26 3:40PM EDT | 75.00 | 16.25 | 16.30 | 17.65 | +1.65 | +11.30% | 14 | 429 | 71.80% |
| NET240621C00080000 | 2024-04-26 9:49AM EDT | 80.00 | 13.47 | 13.20 | 13.35 | +0.87 | +6.90% | 6 | 562 | 67.02% |
| NET240621C00085000 | 2024-04-26 3:56PM EDT | 85.00 | 10.32 | 10.30 | 10.40 | +0.42 | +4.24% | 109 | 2,372 | 65.59% |
| NET240621C00090000 | 2024-04-26 3:59PM EDT | 90.00 | 7.95 | 7.90 | 8.00 | +0.65 | +8.90% | 93 | 1,106 | 64.81% |
| NET240621C00095000 | 2024-04-26 3:30PM EDT | 95.00 | 5.85 | 5.90 | 6.05 | +0.33 | +5.98% | 9 | 2,275 | 64.01% |
| NET240621C00100000 | 2024-04-26 3:41PM EDT | 100.00 | 4.30 | 4.35 | 4.50 | +0.28 | +6.97% | 41 | 2,202 | 63.48% |
| NET240621C00105000 | 2024-04-26 3:52PM EDT | 105.00 | 3.20 | 3.20 | 3.30 | +0.24 | +8.11% | 46 | 2,122 | 63.23% |
| NET240621C00110000 | 2024-04-26 3:51PM EDT | 110.00 | 2.30 | 2.32 | 2.40 | +0.33 | +16.75% | 21 | 469 | 63.06% |
| NET240621C00115000 | 2024-04-26 1:37PM EDT | 115.00 | 1.79 | 1.67 | 1.93 | +0.30 | +20.13% | 24 | 583 | 64.16% |
| NET240621C00120000 | 2024-04-24 11:04AM EDT | 120.00 | 1.17 | 1.21 | 1.27 | 0.00 | - | 4 | 962 | 63.31% |
| NET240621C00125000 | 2024-04-26 10:06AM EDT | 125.00 | 0.96 | 0.86 | 0.94 | +0.18 | +23.08% | 15 | 2,394 | 63.57% |
| NET240621C00130000 | 2024-04-26 10:38AM EDT | 130.00 | 0.70 | 0.64 | 0.69 | +0.25 | +55.56% | 2 | 264 | 64.11% |
| NET240621C00135000 | 2024-04-24 10:22AM EDT | 135.00 | 0.49 | 0.47 | 0.51 | 0.00 | - | 1 | 653 | 64.60% |
| NET240621C00140000 | 2024-04-26 10:37AM EDT | 140.00 | 0.41 | 0.20 | 0.44 | +0.12 | +41.38% | 2 | 327 | 63.67% |
| NET240621C00145000 | 2024-04-22 2:17PM EDT | 145.00 | 0.28 | 0.14 | 0.49 | 0.00 | - | 5 | 45 | 67.29% |
| NET240621C00150000 | 2024-04-19 3:15PM EDT | 150.00 | 0.10 | 0.09 | 0.43 | 0.00 | - | 4 | 114 | 68.75% |
| NET240621C00155000 | 2024-04-11 2:30PM EDT | 155.00 | 0.50 | 0.06 | 0.38 | 0.00 | - | 21 | 207 | 70.31% |
| NET240621C00160000 | 2024-04-15 12:00PM EDT | 160.00 | 0.42 | 0.04 | 0.34 | 0.00 | - | 1 | 38 | 71.97% |
| NET240621C00165000 | 2024-04-22 2:42PM EDT | 165.00 | 0.62 | 0.03 | 0.31 | 0.00 | - | 3 | 22 | 73.83% |
| NET240621C00170000 | 2024-04-23 10:13AM EDT | 170.00 | 0.20 | 0.02 | 0.28 | 0.00 | - | 1 | 69 | 75.39% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240621P00022500 | 2024-04-18 9:46AM EDT | 22.50 | 0.06 | 0.00 | 0.23 | 0.00 | - | 20 | 91 | 157.03% |
| NET240621P00025000 | 2024-03-20 3:16PM EDT | 25.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 9 | 288 | 174.61% |
| NET240621P00030000 | 2024-04-17 12:36PM EDT | 30.00 | 0.02 | 0.01 | 0.75 | 0.00 | - | 1 | 222 | 150.98% |
| NET240621P00035000 | 2024-04-18 2:17PM EDT | 35.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 3 | 1,171 | 130.66% |
| NET240621P00040000 | 2024-04-02 1:24PM EDT | 40.00 | 0.06 | 0.00 | 0.30 | 0.00 | - | 4 | 361 | 97.46% |
| NET240621P00045000 | 2024-04-24 9:30AM EDT | 45.00 | 0.05 | 0.02 | 0.75 | 0.00 | - | 3 | 679 | 98.73% |
| NET240621P00050000 | 2024-04-17 9:47AM EDT | 50.00 | 0.20 | 0.07 | 0.34 | 0.00 | - | 50 | 443 | 75.98% |
| NET240621P00055000 | 2024-04-25 10:42AM EDT | 55.00 | 0.39 | 0.18 | 0.38 | 0.00 | - | 1 | 1,448 | 68.31% |
| NET240621P00060000 | 2024-04-26 2:07PM EDT | 60.00 | 0.64 | 0.62 | 0.66 | -0.10 | -13.51% | 12 | 2,316 | 68.41% |
| NET240621P00065000 | 2024-04-26 3:48PM EDT | 65.00 | 1.16 | 1.09 | 1.15 | -0.11 | -8.66% | 29 | 651 | 66.02% |
| NET240621P00070000 | 2024-04-26 1:30PM EDT | 70.00 | 1.84 | 1.83 | 2.10 | -0.28 | -13.21% | 5 | 797 | 65.16% |
| NET240621P00075000 | 2024-04-26 2:30PM EDT | 75.00 | 3.08 | 2.95 | 3.10 | -0.38 | -10.98% | 11 | 1,168 | 62.72% |
| NET240621P00080000 | 2024-04-26 3:23PM EDT | 80.00 | 4.70 | 4.55 | 4.70 | -0.50 | -9.62% | 49 | 982 | 61.69% |
| NET240621P00085000 | 2024-04-26 3:11PM EDT | 85.00 | 6.75 | 6.65 | 6.80 | -0.55 | -7.53% | 42 | 1,266 | 60.93% |
| NET240621P00090000 | 2024-04-26 3:00PM EDT | 90.00 | 9.33 | 9.25 | 9.40 | -0.52 | -5.28% | 119 | 687 | 60.30% |
| NET240621P00095000 | 2024-04-26 1:14PM EDT | 95.00 | 12.50 | 12.30 | 12.45 | -0.80 | -6.02% | 29 | 1,315 | 59.61% |
| NET240621P00100000 | 2024-04-26 3:58PM EDT | 100.00 | 15.30 | 15.65 | 16.25 | -1.51 | -8.98% | 720 | 1,744 | 59.77% |
| NET240621P00105000 | 2024-04-26 1:49PM EDT | 105.00 | 19.37 | 19.40 | 20.25 | -1.58 | -7.54% | 3 | 437 | 59.55% |
| NET240621P00110000 | 2024-04-19 10:47AM EDT | 110.00 | 26.04 | 22.65 | 24.75 | 0.00 | - | 1 | 354 | 56.25% |
| NET240621P00115000 | 2024-04-23 11:23AM EDT | 115.00 | 28.32 | 27.95 | 28.55 | 0.00 | - | 3 | 114 | 57.54% |
| NET240621P00120000 | 2024-04-12 3:55PM EDT | 120.00 | 28.04 | 31.65 | 33.05 | 0.00 | - | 1 | 24 | 60.72% |
| NET240621P00125000 | 2024-04-05 10:43AM EDT | 125.00 | 31.27 | 37.05 | 38.95 | 0.00 | - | 1 | 29 | 65.43% |
| NET240621P00130000 | 2024-03-21 3:50PM EDT | 130.00 | 34.30 | 44.00 | 48.40 | 0.00 | - | 3 | 5 | 108.11% |
| NET240621P00135000 | 2024-03-20 1:08PM EDT | 135.00 | 40.23 | 49.00 | 53.25 | 0.00 | - | 1 | 6 | 113.25% |
| NET240621P00140000 | 2024-03-20 10:08AM EDT | 140.00 | 45.42 | 53.80 | 58.50 | 0.00 | - | 1 | 7 | 119.01% |
| NET240621P00145000 | 2024-03-20 10:08AM EDT | 145.00 | 50.29 | 59.00 | 63.20 | 0.00 | - | 1 | 0 | 123.71% |
| NET240621P00150000 | 2024-02-12 10:50AM EDT | 150.00 | 44.60 | 52.35 | 54.45 | 0.00 | - | - | 1 | 0.00% |
