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
59.308,33 -314,91 (-0,53%)
Cloudflare, Inc. (NET)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240816C00040000 | 2024-01-23 2:59PM EDT | 40.00 | 46.00 | 59.80 | 61.80 | 0.00 | - | 1 | 5 | 249.32% |
| NET240816C00045000 | 2024-03-08 3:05PM EDT | 45.00 | 55.00 | 50.60 | 54.50 | 0.00 | - | 1 | 1 | 187.90% |
| NET240816C00050000 | 2024-03-21 1:55PM EDT | 50.00 | 48.75 | 35.15 | 37.70 | 0.00 | - | 1 | 9 | 0.00% |
| NET240816C00055000 | 2024-03-15 10:09AM EDT | 55.00 | 39.13 | 39.55 | 42.00 | 0.00 | - | 2 | 3 | 132.47% |
| NET240816C00060000 | 2024-04-01 1:16PM EDT | 60.00 | 38.65 | 30.50 | 31.05 | 0.00 | - | 1 | 13 | 73.93% |
| NET240816C00065000 | 2024-04-17 12:53PM EDT | 65.00 | 27.00 | 26.30 | 27.85 | 0.00 | - | 1 | 39 | 73.77% |
| NET240816C00070000 | 2024-04-08 2:58PM EDT | 70.00 | 29.40 | 22.25 | 23.60 | 0.00 | - | 5 | 32 | 68.26% |
| NET240816C00075000 | 2024-04-24 10:03AM EDT | 75.00 | 19.85 | 18.70 | 20.50 | 0.00 | - | 4 | 121 | 67.08% |
| NET240816C00080000 | 2024-04-25 10:55AM EDT | 80.00 | 14.42 | 15.40 | 16.45 | 0.00 | - | 4 | 54 | 62.17% |
| NET240816C00085000 | 2024-04-22 10:21AM EDT | 85.00 | 11.15 | 13.55 | 13.75 | 0.00 | - | 2 | 58 | 63.55% |
| NET240816C00090000 | 2024-04-26 10:56AM EDT | 90.00 | 11.75 | 11.20 | 11.35 | +1.65 | +16.34% | 8 | 150 | 62.56% |
| NET240816C00095000 | 2024-04-26 11:47AM EDT | 95.00 | 9.60 | 9.20 | 9.40 | +1.43 | +17.50% | 12 | 103 | 62.07% |
| NET240816C00100000 | 2024-04-24 10:02AM EDT | 100.00 | 7.80 | 7.50 | 7.65 | 0.00 | - | 1 | 561 | 61.40% |
| NET240816C00105000 | 2024-04-24 1:02PM EDT | 105.00 | 5.99 | 6.05 | 6.20 | 0.00 | - | 2 | 159 | 60.82% |
| NET240816C00110000 | 2024-04-25 3:51PM EDT | 110.00 | 4.47 | 4.85 | 5.00 | 0.00 | - | 1 | 399 | 60.33% |
| NET240816C00115000 | 2024-04-26 10:13AM EDT | 115.00 | 4.10 | 3.90 | 4.05 | +0.93 | +29.34% | 1 | 645 | 60.13% |
| NET240816C00120000 | 2024-04-25 2:10PM EDT | 120.00 | 2.98 | 3.15 | 3.25 | 0.00 | - | 43 | 380 | 59.99% |
| NET240816C00125000 | 2024-04-25 1:30PM EDT | 125.00 | 2.31 | 2.52 | 2.61 | 0.00 | - | 7 | 183 | 59.84% |
| NET240816C00130000 | 2024-04-25 3:19PM EDT | 130.00 | 1.90 | 1.93 | 2.25 | 0.00 | - | 5 | 644 | 60.03% |
| NET240816C00135000 | 2024-04-25 12:01PM EDT | 135.00 | 1.44 | 1.65 | 1.72 | 0.00 | - | 1 | 222 | 60.06% |
| NET240816C00140000 | 2024-04-22 3:50PM EDT | 140.00 | 1.05 | 1.35 | 1.40 | 0.00 | - | 7 | 53 | 60.28% |
| NET240816C00145000 | 2024-04-23 2:10PM EDT | 145.00 | 1.13 | 1.10 | 1.15 | 0.00 | - | 11 | 23 | 60.50% |
| NET240816C00150000 | 2024-04-25 9:33AM EDT | 150.00 | 0.73 | 0.90 | 0.96 | 0.00 | - | 3 | 690 | 60.84% |
| NET240816C00155000 | 2024-04-09 9:30AM EDT | 155.00 | 1.62 | 0.74 | 0.79 | 0.00 | - | 1 | 9 | 61.08% |
| NET240816C00160000 | 2024-04-25 9:33AM EDT | 160.00 | 0.50 | 0.62 | 0.68 | 0.00 | - | 7 | 16 | 61.67% |
| NET240816C00165000 | 2024-03-11 12:03PM EDT | 165.00 | 1.96 | 1.03 | 1.12 | 0.00 | - | 1 | 15 | 70.78% |
| NET240816C00170000 | 2024-04-12 9:52AM EDT | 170.00 | 0.88 | 0.26 | 0.72 | 0.00 | - | 20 | 68 | 63.14% |
Putsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240816P00040000 | 2024-04-19 12:56PM EDT | 40.00 | 0.25 | 0.06 | 0.40 | 0.00 | - | 20 | 59 | 73.05% |
| NET240816P00045000 | 2024-02-21 1:54PM EDT | 45.00 | 0.62 | 0.30 | 0.45 | 0.00 | - | 2 | 48 | 68.85% |
| NET240816P00050000 | 2024-04-25 1:38PM EDT | 50.00 | 0.61 | 0.39 | 0.83 | 0.00 | - | 1 | 135 | 65.53% |
| NET240816P00055000 | 2024-04-25 1:37PM EDT | 55.00 | 1.05 | 1.00 | 1.04 | 0.00 | - | 2 | 126 | 63.53% |
| NET240816P00060000 | 2024-04-26 12:02PM EDT | 60.00 | 1.60 | 1.60 | 1.65 | -0.15 | -8.57% | 1 | 208 | 61.77% |
| NET240816P00065000 | 2024-04-26 3:41PM EDT | 65.00 | 2.50 | 2.44 | 2.51 | -0.20 | -7.41% | 2 | 118 | 60.23% |
| NET240816P00070000 | 2024-04-25 11:07AM EDT | 70.00 | 3.95 | 3.60 | 3.70 | 0.00 | - | 1 | 299 | 59.12% |
| NET240816P00075000 | 2024-04-25 9:52AM EDT | 75.00 | 5.96 | 5.10 | 5.20 | 0.00 | - | 1 | 640 | 58.03% |
| NET240816P00080000 | 2024-04-25 12:30PM EDT | 80.00 | 7.55 | 7.00 | 7.10 | 0.00 | - | 1 | 1,021 | 57.26% |
| NET240816P00085000 | 2024-04-26 11:31AM EDT | 85.00 | 8.95 | 9.20 | 9.35 | +0.90 | +11.18% | 7 | 169 | 56.27% |
| NET240816P00090000 | 2024-04-26 10:32AM EDT | 90.00 | 11.70 | 11.80 | 11.95 | +0.65 | +5.88% | 10 | 237 | 55.40% |
| NET240816P00095000 | 2024-04-23 1:15PM EDT | 95.00 | 14.70 | 14.75 | 14.95 | 0.00 | - | 12 | 2,064 | 54.66% |
| NET240816P00100000 | 2024-04-19 3:55PM EDT | 100.00 | 21.20 | 17.95 | 18.20 | 0.00 | - | 1 | 213 | 53.53% |
| NET240816P00105000 | 2024-04-26 11:38AM EDT | 105.00 | 21.35 | 21.50 | 21.80 | +0.95 | +4.66% | 1 | 92 | 52.65% |
| NET240816P00110000 | 2024-04-12 10:02AM EDT | 110.00 | 21.81 | 25.35 | 26.20 | 0.00 | - | 2 | 558 | 53.53% |
| NET240816P00115000 | 2024-03-28 2:05PM EDT | 115.00 | 23.85 | 29.35 | 30.15 | 0.00 | - | 1 | 39 | 52.14% |
| NET240816P00120000 | 2024-04-25 12:02PM EDT | 120.00 | 35.66 | 32.75 | 34.95 | 0.00 | - | 15 | 98 | 58.34% |
| NET240816P00125000 | 2024-04-19 12:33PM EDT | 125.00 | 41.43 | 37.35 | 38.95 | 0.00 | - | 20 | 19 | 55.01% |
| NET240816P00130000 | 2024-04-18 9:49AM EDT | 130.00 | 44.35 | 42.35 | 44.75 | 0.00 | - | 15 | 19 | 55.27% |
| NET240816P00135000 | 2024-04-05 10:59AM EDT | 135.00 | 40.52 | 47.05 | 49.90 | 0.00 | - | 1 | 1 | 58.13% |
| NET240816P00140000 | 2024-03-22 11:38AM EDT | 140.00 | 46.03 | 54.30 | 58.45 | 0.00 | - | 1 | 1 | 84.96% |
| NET240816P00145000 | 2024-03-21 2:27PM EDT | 145.00 | 48.67 | 59.05 | 63.25 | 0.00 | - | - | 1 | 87.06% |
| NET240816P00155000 | 2024-03-21 2:27PM EDT | 155.00 | 58.09 | 68.95 | 73.25 | 0.00 | - | - | 1 | 93.46% |
| NET240816P00165000 | 2024-03-14 9:40AM EDT | 165.00 | 69.00 | 69.65 | 73.10 | 0.00 | - | 1 | 0 | 0.00% |
| NET240816P00170000 | 2024-03-13 2:34PM EDT | 170.00 | 72.40 | 74.60 | 78.20 | 0.00 | - | 1 | 0 | 0.00% |
