Deutsche Märkte schließen in 4 Stunden 30 Minuten
DAX
18.769,03 +64,61 (+0,35%) Euro Stoxx 50
5.073,68 +1,23 (+0,02%) Dow Jones 30
39.977,07 -26,52 (-0,07%) Gold
2.424,40 +7,00 (+0,29%) EUR/USD
1,0867 -0,0005 (-0,04%) Bitcoin EUR
61.683,34 +181,77 (+0,30%)
Cloudflare, Inc. (NET)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 09:30AM EDT. Markt geöffnet.
Callsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240628C00061000 | 2024-05-15 11:12AM EDT | 61.00 | 14.05 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| NET240628C00065000 | 2024-05-14 9:54AM EDT | 65.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | 10 | 15 | 0.00% |
| NET240628C00066000 | 2024-05-16 1:28PM EDT | 66.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| NET240628C00073000 | 2024-05-16 11:42AM EDT | 73.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| NET240628C00074000 | 2024-05-15 1:46PM EDT | 74.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| NET240628C00075000 | 2024-05-17 2:58PM EDT | 75.00 | 4.28 | 0.00 | 0.00 | 0.00 | - | 6 | 35 | 0.00% |
| NET240628C00076000 | 2024-05-17 2:16PM EDT | 76.00 | 3.42 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.78% |
| NET240628C00077000 | 2024-05-17 12:29PM EDT | 77.00 | 3.46 | 0.00 | 0.00 | 0.00 | - | 9 | 14 | 1.56% |
| NET240628C00078000 | 2024-05-17 3:59PM EDT | 78.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 758 | 758 | 3.13% |
| NET240628C00079000 | 2024-05-17 12:29PM EDT | 79.00 | 2.72 | 0.00 | 0.00 | 0.00 | - | 32 | 26 | 3.13% |
| NET240628C00080000 | 2024-05-17 3:59PM EDT | 80.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 745 | 746 | 6.25% |
| NET240628C00081000 | 2024-05-17 11:54AM EDT | 81.00 | 2.07 | 0.00 | 0.00 | 0.00 | - | 7 | 4 | 6.25% |
| NET240628C00082000 | 2024-05-17 11:47AM EDT | 82.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 6.25% |
| NET240628C00083000 | 2024-05-17 11:54AM EDT | 83.00 | 1.54 | 0.00 | 0.00 | 0.00 | - | 4 | 3 | 6.25% |
| NET240628C00084000 | 2024-05-17 11:47AM EDT | 84.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 2 | 189 | 6.25% |
| NET240628C00085000 | 2024-05-17 2:49PM EDT | 85.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 9 | 15 | 6.25% |
| NET240628C00086000 | 2024-05-17 3:59PM EDT | 86.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 4 | 13 | 12.50% |
| NET240628C00090000 | 2024-05-15 11:35AM EDT | 90.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 12.50% |
| NET240628C00095000 | 2024-05-17 11:10AM EDT | 95.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 12.50% |
Putsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240628P00060000 | 2024-05-17 12:04PM EDT | 60.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 12.50% |
| NET240628P00061000 | 2024-05-14 12:34PM EDT | 61.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| NET240628P00065000 | 2024-05-17 2:01PM EDT | 65.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 12 | 17 | 12.50% |
| NET240628P00066000 | 2024-05-17 3:33PM EDT | 66.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 15 | 26 | 12.50% |
| NET240628P00067000 | 2024-05-16 12:00PM EDT | 67.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 6.25% |
| NET240628P00068000 | 2024-05-17 3:04PM EDT | 68.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 9 | 12 | 6.25% |
| NET240628P00069000 | 2024-05-17 3:11PM EDT | 69.00 | 1.39 | 0.00 | 0.00 | 0.00 | - | 13 | 19 | 6.25% |
| NET240628P00070000 | 2024-05-17 3:59PM EDT | 70.00 | 1.64 | 0.00 | 0.00 | 0.00 | - | 761 | 753 | 6.25% |
| NET240628P00071000 | 2024-05-17 12:09PM EDT | 71.00 | 1.89 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 3.13% |
| NET240628P00072000 | 2024-05-14 3:55PM EDT | 72.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 3.13% |
| NET240628P00073000 | 2024-05-14 12:57PM EDT | 73.00 | 3.84 | 0.00 | 0.00 | 0.00 | - | - | 5 | 3.13% |
| NET240628P00074000 | 2024-05-17 12:17PM EDT | 74.00 | 2.96 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 1.56% |
| NET240628P00075000 | 2024-05-17 2:20PM EDT | 75.00 | 3.72 | 0.00 | 0.00 | 0.00 | - | 15 | 17 | 0.39% |
| NET240628P00076000 | 2024-05-16 2:29PM EDT | 76.00 | 3.98 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NET240628P00078000 | 2024-05-17 3:56PM EDT | 78.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NET240628P00079000 | 2024-05-09 11:43AM EDT | 79.00 | 7.32 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NET240628P00080000 | 2024-05-17 11:04AM EDT | 80.00 | 6.32 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| NET240628P00081000 | 2024-05-10 10:01AM EDT | 81.00 | 9.13 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
