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
58.904,24 -385,07 (-0,65%)
Cloudflare, Inc. (NET)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NET241220C00040000 | 2024-03-26 12:25PM EDT | 40.00 | 60.75 | 46.80 | 50.75 | 0.00 | - | 1 | 1 | 62.87% |
| NET241220C00045000 | 2024-01-26 1:09PM EDT | 45.00 | 40.25 | 54.00 | 58.95 | 0.00 | - | 1 | 1 | 156.03% |
| NET241220C00050000 | 2024-04-08 10:47AM EDT | 50.00 | 48.85 | 40.70 | 42.00 | 0.00 | - | 5 | 5 | 72.31% |
| NET241220C00055000 | 2024-03-08 12:43PM EDT | 55.00 | 49.45 | 43.80 | 46.05 | 0.00 | - | 5 | 6 | 114.62% |
| NET241220C00060000 | 2024-04-17 3:22PM EDT | 60.00 | 34.10 | 32.85 | 33.85 | 0.00 | - | 1 | 3 | 66.49% |
| NET241220C00065000 | 2024-04-04 3:50PM EDT | 65.00 | 35.90 | 29.60 | 31.55 | 0.00 | - | 5 | 5 | 68.70% |
| NET241220C00070000 | 2024-04-26 2:20PM EDT | 70.00 | 26.80 | 26.00 | 26.95 | +3.80 | +16.52% | 4 | 16 | 63.30% |
| NET241220C00075000 | 2024-04-26 9:48AM EDT | 75.00 | 24.20 | 23.70 | 23.95 | -7.00 | -22.44% | 1 | 53 | 63.70% |
| NET241220C00080000 | 2024-04-26 2:02PM EDT | 80.00 | 21.20 | 20.00 | 21.55 | +0.50 | +2.42% | 1 | 396 | 61.49% |
| NET241220C00085000 | 2024-04-22 1:55PM EDT | 85.00 | 16.50 | 17.65 | 18.75 | 0.00 | - | 17 | 59 | 60.34% |
| NET241220C00090000 | 2024-04-23 12:23PM EDT | 90.00 | 16.20 | 15.65 | 16.50 | 0.00 | - | 10 | 35 | 60.05% |
| NET241220C00095000 | 2024-04-25 3:23PM EDT | 95.00 | 13.71 | 14.20 | 14.50 | 0.00 | - | 1 | 64 | 60.41% |
| NET241220C00100000 | 2024-04-26 10:06AM EDT | 100.00 | 12.53 | 12.45 | 12.60 | +2.48 | +24.68% | 3 | 128 | 59.70% |
| NET241220C00105000 | 2024-04-24 1:04PM EDT | 105.00 | 10.79 | 10.85 | 11.00 | 0.00 | - | 2 | 533 | 59.15% |
| NET241220C00110000 | 2024-04-16 12:07PM EDT | 110.00 | 10.83 | 9.45 | 9.60 | 0.00 | - | 9 | 243 | 58.70% |
| NET241220C00115000 | 2024-04-17 12:12PM EDT | 115.00 | 8.84 | 8.20 | 8.35 | 0.00 | - | 1 | 499 | 58.25% |
| NET241220C00120000 | 2024-04-25 3:30PM EDT | 120.00 | 6.80 | 7.10 | 7.25 | 0.00 | - | 11 | 580 | 57.82% |
| NET241220C00125000 | 2024-04-23 3:58PM EDT | 125.00 | 6.03 | 6.15 | 6.35 | 0.00 | - | 3 | 258 | 57.58% |
| NET241220C00130000 | 2024-04-26 2:02PM EDT | 130.00 | 5.42 | 5.35 | 5.50 | +0.09 | +1.69% | 4 | 195 | 57.30% |
| NET241220C00135000 | 2024-04-22 2:27PM EDT | 135.00 | 4.00 | 4.65 | 4.80 | 0.00 | - | 2 | 1,495 | 57.13% |
| NET241220C00140000 | 2024-04-16 2:09PM EDT | 140.00 | 5.05 | 4.05 | 4.20 | 0.00 | - | 10 | 81 | 57.03% |
| NET241220C00145000 | 2024-03-27 2:10PM EDT | 145.00 | 5.80 | 3.50 | 3.65 | 0.00 | - | 4 | 118 | 56.80% |
| NET241220C00150000 | 2024-04-22 2:21PM EDT | 150.00 | 2.57 | 3.05 | 3.20 | 0.00 | - | 2 | 22 | 56.74% |
| NET241220C00155000 | 2024-04-24 11:43AM EDT | 155.00 | 2.66 | 2.70 | 2.79 | 0.00 | - | 30 | 478 | 56.75% |
| NET241220C00160000 | 2024-04-19 12:49PM EDT | 160.00 | 1.99 | 2.38 | 2.47 | 0.00 | - | 20 | 37 | 56.85% |
| NET241220C00165000 | 2024-04-19 3:56PM EDT | 165.00 | 1.69 | 2.09 | 2.19 | 0.00 | - | 1 | 65 | 56.91% |
| NET241220C00170000 | 2024-04-23 2:00PM EDT | 170.00 | 1.89 | 1.85 | 2.06 | 0.00 | - | 2 | 30 | 57.43% |
Putsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NET241220P00040000 | 2024-04-22 3:20PM EDT | 40.00 | 0.81 | 0.41 | 0.90 | 0.00 | - | 3 | 52 | 60.84% |
| NET241220P00045000 | 2024-04-26 2:02PM EDT | 45.00 | 1.12 | 1.13 | 1.20 | +0.01 | +0.90% | 3 | 57 | 60.43% |
| NET241220P00050000 | 2024-04-24 11:27AM EDT | 50.00 | 1.66 | 1.72 | 1.80 | 0.00 | - | 2 | 59 | 58.74% |
| NET241220P00055000 | 2024-04-26 12:13PM EDT | 55.00 | 2.48 | 2.49 | 2.61 | +0.09 | +3.77% | 1 | 76 | 57.25% |
| NET241220P00060000 | 2024-04-24 12:29PM EDT | 60.00 | 3.50 | 3.50 | 3.65 | 0.00 | - | 4 | 261 | 55.99% |
| NET241220P00065000 | 2024-04-25 12:45PM EDT | 65.00 | 5.00 | 4.80 | 4.95 | 0.00 | - | 2 | 755 | 55.00% |
| NET241220P00070000 | 2024-04-25 2:04PM EDT | 70.00 | 6.56 | 6.35 | 6.50 | 0.00 | - | 1 | 421 | 53.99% |
| NET241220P00075000 | 2024-04-16 2:09PM EDT | 75.00 | 8.02 | 8.20 | 8.35 | 0.00 | - | 2 | 170 | 53.15% |
| NET241220P00080000 | 2024-04-24 9:30AM EDT | 80.00 | 9.95 | 10.35 | 10.50 | 0.00 | - | 1 | 43 | 52.42% |
| NET241220P00085000 | 2024-04-22 3:01PM EDT | 85.00 | 13.65 | 12.65 | 12.95 | 0.00 | - | 1 | 47 | 51.54% |
| NET241220P00090000 | 2024-04-23 10:06AM EDT | 90.00 | 15.55 | 15.40 | 15.65 | 0.00 | - | 3 | 53 | 50.97% |
| NET241220P00095000 | 2024-04-17 11:57AM EDT | 95.00 | 18.55 | 18.25 | 18.55 | 0.00 | - | 4 | 151 | 50.04% |
| NET241220P00100000 | 2024-04-17 11:26AM EDT | 100.00 | 21.30 | 21.40 | 21.70 | 0.00 | - | 1 | 86 | 49.77% |
| NET241220P00105000 | 2024-04-05 2:30PM EDT | 105.00 | 21.25 | 24.75 | 25.00 | 0.00 | - | 3 | 27 | 48.70% |
| NET241220P00110000 | 2024-04-16 11:22AM EDT | 110.00 | 27.80 | 28.20 | 28.55 | 0.00 | - | 30 | 74 | 47.77% |
| NET241220P00115000 | 2024-04-22 2:39PM EDT | 115.00 | 34.00 | 32.05 | 33.10 | 0.00 | - | 12 | 24 | 50.02% |
| NET241220P00120000 | 2024-03-04 12:41PM EDT | 120.00 | 29.95 | 31.80 | 32.70 | 0.00 | - | 1 | 6 | 26.47% |
| NET241220P00125000 | 2024-02-21 11:36AM EDT | 125.00 | 36.50 | 33.60 | 35.75 | 0.00 | - | 1 | 56 | 0.00% |
| NET241220P00130000 | 2024-03-05 4:38PM EDT | 130.00 | 38.75 | 40.65 | 41.15 | 0.00 | - | 2 | 8 | 0.00% |
| NET241220P00160000 | 2024-04-01 9:39AM EDT | 160.00 | 64.25 | 71.80 | 74.35 | 0.00 | - | - | 4 | 56.51% |
