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
58.786,47 -556,94 (-0,94%)
Cloudflare, Inc. (NET)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240719C00050000 | 2024-02-09 10:37AM EDT | 50.00 | 61.00 | 48.70 | 50.60 | 0.00 | - | - | 9 | 214.31% |
| NET240719C00055000 | 2024-03-14 1:23PM EDT | 55.00 | 40.65 | 39.00 | 41.80 | 0.00 | - | 1 | 1 | 149.24% |
| NET240719C00060000 | 2024-04-19 9:32AM EDT | 60.00 | 27.96 | 28.60 | 30.10 | 0.00 | - | 3 | 23 | 67.26% |
| NET240719C00065000 | 2024-04-19 2:54PM EDT | 65.00 | 21.25 | 24.85 | 25.65 | 0.00 | - | 2 | 33 | 67.02% |
| NET240719C00070000 | 2024-04-26 3:21PM EDT | 70.00 | 20.85 | 21.05 | 21.50 | -0.85 | -3.92% | 7 | 82 | 64.89% |
| NET240719C00075000 | 2024-04-26 3:21PM EDT | 75.00 | 17.45 | 17.25 | 19.60 | -3.20 | -15.50% | 10 | 75 | 68.95% |
| NET240719C00080000 | 2024-04-25 3:23PM EDT | 80.00 | 13.61 | 14.15 | 16.65 | 0.00 | - | 1 | 83 | 68.35% |
| NET240719C00085000 | 2024-04-26 3:20PM EDT | 85.00 | 11.50 | 11.50 | 11.65 | +0.80 | +7.48% | 27 | 328 | 60.61% |
| NET240719C00090000 | 2024-04-26 3:36PM EDT | 90.00 | 8.85 | 9.10 | 9.25 | +0.25 | +2.91% | 50 | 222 | 59.72% |
| NET240719C00095000 | 2024-04-26 10:35AM EDT | 95.00 | 7.40 | 7.10 | 7.25 | +0.30 | +4.23% | 196 | 322 | 59.01% |
| NET240719C00100000 | 2024-04-26 1:55PM EDT | 100.00 | 5.65 | 5.45 | 5.60 | +0.55 | +10.78% | 19 | 553 | 58.31% |
| NET240719C00105000 | 2024-04-26 2:27PM EDT | 105.00 | 4.19 | 4.15 | 4.25 | +0.79 | +23.24% | 5 | 181 | 57.72% |
| NET240719C00110000 | 2024-04-26 3:30PM EDT | 110.00 | 3.10 | 3.15 | 3.25 | +0.25 | +8.77% | 7 | 392 | 57.53% |
| NET240719C00115000 | 2024-04-26 11:54AM EDT | 115.00 | 2.53 | 2.36 | 2.45 | +0.37 | +17.13% | 12 | 226 | 57.25% |
| NET240719C00120000 | 2024-04-26 3:20PM EDT | 120.00 | 1.78 | 1.78 | 1.86 | +0.23 | +14.84% | 7 | 430 | 57.28% |
| NET240719C00125000 | 2024-04-26 3:20PM EDT | 125.00 | 1.36 | 1.35 | 1.41 | +0.13 | +10.57% | 15 | 1,516 | 57.40% |
| NET240719C00130000 | 2024-04-25 12:19PM EDT | 130.00 | 0.92 | 1.02 | 1.09 | 0.00 | - | 2 | 84 | 57.67% |
| NET240719C00135000 | 2024-04-26 11:20AM EDT | 135.00 | 0.87 | 0.80 | 0.86 | +0.18 | +26.09% | 2 | 81 | 58.33% |
| NET240719C00140000 | 2024-04-18 10:20AM EDT | 140.00 | 0.78 | 0.64 | 0.68 | 0.00 | - | 4 | 1,339 | 59.01% |
| NET240719C00145000 | 2024-04-17 1:05PM EDT | 145.00 | 0.70 | 0.51 | 0.54 | 0.00 | - | 1 | 29 | 59.62% |
| NET240719C00150000 | 2024-04-15 2:53PM EDT | 150.00 | 0.69 | 0.23 | 0.49 | 0.00 | - | 5 | 42 | 58.69% |
| NET240719C00155000 | 2024-04-04 12:03PM EDT | 155.00 | 0.83 | 0.27 | 0.56 | 0.00 | - | 1 | 2 | 62.99% |
| NET240719C00160000 | 2024-04-26 11:40AM EDT | 160.00 | 0.32 | 0.30 | 0.38 | -0.06 | -15.79% | 10 | 44 | 63.62% |
| NET240719C00165000 | 2024-02-22 11:11AM EDT | 165.00 | 1.24 | 0.67 | 0.90 | 0.00 | - | 40 | 38 | 76.71% |
| NET240719C00170000 | 2024-04-25 9:46AM EDT | 170.00 | 0.14 | 0.22 | 0.41 | 0.00 | - | 30 | 150 | 67.87% |
Putsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240719P00045000 | 2024-03-08 2:21PM EDT | 45.00 | 0.25 | 0.06 | 0.33 | 0.00 | - | 1 | 15 | 71.00% |
| NET240719P00050000 | 2024-04-23 2:23PM EDT | 50.00 | 0.26 | 0.12 | 0.47 | 0.00 | - | 6 | 40 | 65.53% |
| NET240719P00055000 | 2024-04-01 10:16AM EDT | 55.00 | 0.50 | 0.35 | 0.71 | 0.00 | - | 3 | 6 | 62.79% |
| NET240719P00060000 | 2024-04-26 11:31AM EDT | 60.00 | 0.89 | 0.91 | 0.95 | -0.10 | -10.10% | 2 | 111 | 60.79% |
| NET240719P00065000 | 2024-04-25 1:33PM EDT | 65.00 | 1.65 | 1.43 | 1.71 | 0.00 | - | 1 | 1,700 | 59.30% |
| NET240719P00070000 | 2024-04-26 10:19AM EDT | 70.00 | 2.46 | 2.41 | 2.61 | -0.19 | -7.17% | 2 | 170 | 58.03% |
| NET240719P00075000 | 2024-04-25 1:33PM EDT | 75.00 | 3.95 | 3.65 | 3.80 | 0.00 | - | 17 | 212 | 56.27% |
| NET240719P00080000 | 2024-04-26 12:27PM EDT | 80.00 | 5.38 | 5.35 | 5.50 | -0.37 | -6.43% | 21 | 261 | 55.32% |
| NET240719P00085000 | 2024-04-26 3:30PM EDT | 85.00 | 7.70 | 7.50 | 7.65 | -0.30 | -3.75% | 32 | 806 | 54.53% |
| NET240719P00090000 | 2024-04-26 3:44PM EDT | 90.00 | 10.40 | 10.15 | 10.25 | -0.25 | -2.35% | 65 | 333 | 53.99% |
| NET240719P00095000 | 2024-04-26 1:11PM EDT | 95.00 | 12.95 | 13.10 | 13.25 | -0.50 | -3.72% | 21 | 348 | 53.08% |
| NET240719P00100000 | 2024-04-26 11:38AM EDT | 100.00 | 16.15 | 16.40 | 16.65 | -3.30 | -16.97% | 7 | 187 | 52.08% |
| NET240719P00105000 | 2024-04-23 3:38PM EDT | 105.00 | 19.98 | 19.45 | 20.75 | 0.00 | - | 1 | 183 | 50.18% |
| NET240719P00110000 | 2024-04-08 12:27PM EDT | 110.00 | 19.50 | 23.95 | 26.50 | 0.00 | - | 2 | 110 | 57.81% |
| NET240719P00115000 | 2024-04-16 10:37AM EDT | 115.00 | 28.14 | 28.20 | 30.00 | 0.00 | - | 1 | 125 | 54.74% |
| NET240719P00120000 | 2024-04-04 10:28AM EDT | 120.00 | 26.54 | 32.70 | 34.75 | 0.00 | - | 1 | 20 | 56.47% |
| NET240719P00125000 | 2024-04-05 10:38AM EDT | 125.00 | 31.50 | 36.40 | 38.75 | 0.00 | - | 1 | 18 | 61.50% |
| NET240719P00130000 | 2024-04-05 10:38AM EDT | 130.00 | 35.90 | 41.90 | 44.05 | 0.00 | - | 1 | 2 | 56.76% |
| NET240719P00135000 | 2024-04-24 9:38AM EDT | 135.00 | 46.00 | 46.10 | 48.35 | 0.00 | - | - | 2 | 65.60% |
