Deutsche Märkte schließen in 52 Minuten

Cloudflare, Inc. (NET)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
56,97-0,29 (-0,51%)
Ab 11:38AM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür24. März 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
NET230324C000350002023-03-20 10:17AM EDT35.0018.1021.9022.250.00-10274.22%
NET230324C000365002023-03-15 10:15AM EDT36.5017.4520.4520.750.00--0263.28%
NET230324C000400002023-03-16 1:25PM EDT40.0015.9716.9017.350.00-35222.66%
NET230324C000430002023-03-08 12:11PM EDT43.0017.4014.1014.350.00--1203.91%
NET230324C000450002023-03-17 9:49AM EDT45.009.7312.0012.300.00-10164.06%
NET230324C000460002023-03-15 2:21PM EDT46.0011.1111.0511.35+1.66+17.57%40159.96%
NET230324C000465002023-03-15 2:24PM EDT46.509.2010.5010.800.00--25145.31%
NET230324C000470002023-03-15 1:08PM EDT47.007.7010.0010.300.00-10139.06%
NET230324C000480002023-03-21 11:43AM EDT48.008.848.959.300.00-30122.66%
NET230324C000485002023-03-17 10:22AM EDT48.507.308.658.900.00-10137.70%
NET230324C000490002023-03-21 9:43AM EDT49.006.908.008.350.00-40118.36%
NET230324C000495002023-03-17 10:26AM EDT49.506.057.657.900.00-44124.41%
NET230324C000500002023-03-21 12:27PM EDT50.007.807.107.300.00-20108.98%
NET230324C000510002023-03-22 9:35AM EDT51.006.166.206.50-0.79-11.37%10111.72%
NET230324C000520002023-03-21 1:17PM EDT52.005.705.305.450.00-826599.90%
NET230324C000530002023-03-21 1:37PM EDT53.005.404.404.550.00-8211693.16%
NET230324C000540002023-03-21 3:44PM EDT54.004.103.603.750.00-15054490.63%
NET230324C000550002023-03-22 10:34AM EDT55.002.972.822.93-0.23-7.19%9084.57%
NET230324C000560002023-03-22 10:09AM EDT56.002.212.182.25-0.30-11.95%1082.52%
NET230324C000565002023-03-22 9:57AM EDT56.502.051.911.94-0.21-9.29%512881.84%
NET230324C000570002023-03-22 11:10AM EDT57.001.511.591.67-0.37-19.68%9079.79%
NET230324C000580002023-03-22 11:21AM EDT58.001.181.141.20-0.28-19.18%70078.61%
NET230324C000590002023-03-22 11:04AM EDT59.000.820.770.84-0.20-19.61%1944677.34%
NET230324C000600002023-03-22 11:13AM EDT60.000.510.520.57-0.21-29.17%156077.15%
NET230324C000610002023-03-22 11:18AM EDT61.000.340.330.38-0.18-34.62%6076.95%
NET230324C000620002023-03-22 10:32AM EDT62.000.250.210.25-0.07-21.87%12077.34%
NET230324C000630002023-03-22 11:15AM EDT63.000.140.140.17-0.09-39.13%12078.91%
NET230324C000640002023-03-21 3:58PM EDT64.000.170.080.110.00-18223778.91%
NET230324C000650002023-03-22 11:16AM EDT65.000.070.060.10-0.08-53.33%4084.38%
NET230324C000660002023-03-21 2:56PM EDT66.000.070.030.08-0.03-30.00%1085.94%
NET230324C000670002023-03-21 1:43PM EDT67.000.070.030.060.00-21090.23%
NET230324C000680002023-03-21 2:31PM EDT68.000.060.020.050.00-4093.75%
NET230324C000690002023-03-17 10:54AM EDT69.000.090.010.040.00-1095.31%
NET230324C000700002023-03-21 1:39PM EDT70.000.040.010.020.00-26095.31%
NET230324C000710002023-03-17 3:30PM EDT71.000.020.010.030.00-120104.69%
NET230324C000720002023-03-20 3:21PM EDT72.000.030.000.030.00-270106.25%
NET230324C000730002023-03-17 10:17AM EDT73.000.040.010.030.00-100108115.63%
NET230324C000740002023-03-21 10:09AM EDT74.000.230.010.030.00-100120.31%
NET230324C000750002023-03-21 1:42PM EDT75.000.010.010.030.00-20126.56%
NET230324C000760002023-03-17 1:38PM EDT76.000.020.000.030.00-2331126.56%
NET230324C000770002023-03-16 10:09AM EDT77.000.020.000.030.00-532131.25%
NET230324C000780002023-03-20 9:47AM EDT78.000.010.000.020.00-1000131.25%
NET230324C000790002023-03-17 9:38AM EDT79.000.020.000.030.00-523142.19%
NET230324C000800002023-03-21 10:45AM EDT80.000.010.000.020.00-10140.63%
NET230324C000810002023-03-03 11:41AM EDT81.000.210.001.270.00-10278.52%
NET230324C000820002023-03-21 9:33AM EDT82.000.390.001.270.00-20285.55%
NET230324C000830002023-03-21 9:33AM EDT83.000.340.001.270.00-25292.19%
NET230324C000850002023-03-17 11:03AM EDT85.000.010.000.020.00-150162.50%
NET230324C000900002023-03-07 11:00AM EDT90.000.050.000.030.00-150190.63%
NET230324C000950002023-03-14 10:58AM EDT95.000.010.000.030.00-10209.38%
NET230324C001000002023-03-13 10:02AM EDT100.000.010.000.030.00-10228.13%
NET230324C001050002023-03-15 1:07PM EDT105.000.010.000.030.00-273243.75%
Putsfür24. März 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
NET230324P000350002023-03-17 11:25AM EDT35.000.020.000.020.00-70203.13%
NET230324P000355002023-03-17 11:26AM EDT35.500.020.000.030.00-20206.25%
NET230324P000360002023-03-17 11:31AM EDT36.000.030.000.030.00-600200.00%
NET230324P000365002023-03-17 11:30AM EDT36.500.030.000.050.00-110206.25%
NET230324P000370002023-03-17 12:48PM EDT37.000.010.000.030.00-120190.63%
NET230324P000375002023-03-17 11:31AM EDT37.500.040.000.030.00-750184.38%
NET230324P000380002023-03-13 11:46AM EDT38.000.090.000.030.00--0178.13%
NET230324P000385002023-03-17 1:44PM EDT38.500.030.000.030.00-1111173.44%
NET230324P000390002023-03-20 10:34AM EDT39.000.010.000.030.00-2633168.75%
NET230324P000400002023-03-21 12:24PM EDT40.000.020.000.030.00-160157.81%
NET230324P000415002023-03-16 1:15PM EDT41.500.080.001.270.00--0281.45%
NET230324P000420002023-03-21 12:56PM EDT42.000.010.010.090.00-426162.50%
NET230324P000425002023-03-20 9:48AM EDT42.500.080.001.270.00-10265.23%
NET230324P000430002023-03-21 12:46PM EDT43.000.020.010.030.00-100132.81%
NET230324P000435002023-03-20 10:08AM EDT43.500.100.000.250.00-25170.31%
NET230324P000440002023-03-21 2:03PM EDT44.000.030.020.04+0.01+50.00%1449130.47%
NET230324P000445002023-03-20 9:33AM EDT44.500.170.010.030.00-40118.75%
NET230324P000450002023-03-22 10:37AM EDT45.000.020.020.04-0.01-33.33%2409120.31%
NET230324P000455002023-03-21 12:27PM EDT45.500.030.020.040.00-1557115.63%
NET230324P000460002023-03-22 9:55AM EDT46.000.040.020.050.00-30112.50%
NET230324P000465002023-03-21 11:40AM EDT46.500.050.030.040.00-10107.81%
NET230324P000470002023-03-21 12:56PM EDT47.000.050.030.050.00-180105.47%
NET230324P000475002023-03-22 10:16AM EDT47.500.050.030.06+0.01+25.00%200102.34%
NET230324P000480002023-03-21 1:13PM EDT48.000.070.040.070.00-30100.39%
NET230324P000485002023-03-22 10:09AM EDT48.500.070.050.08-0.01-12.50%2098.05%
NET230324P000490002023-03-22 10:57AM EDT49.000.070.060.09-0.02-22.22%7095.31%
NET230324P000495002023-03-22 9:55AM EDT49.500.090.080.11-0.01-10.00%5094.14%
NET230324P000500002023-03-22 10:37AM EDT50.000.110.090.13-0.03-21.43%14091.60%
NET230324P000510002023-03-22 10:55AM EDT51.000.170.130.18-0.04-19.05%53087.11%
NET230324P000520002023-03-22 11:03AM EDT52.000.240.220.25-0.05-17.24%1084.18%
NET230324P000530002023-03-22 11:11AM EDT53.000.380.320.38+0.01+2.70%37081.25%
NET230324P000540002023-03-22 10:42AM EDT54.000.530.480.56-0.07-11.67%26078.81%
NET230324P000550002023-03-22 10:34AM EDT55.000.760.730.79-0.14-15.56%14076.56%
NET230324P000560002023-03-22 11:16AM EDT56.001.101.041.10-0.11-9.09%29073.73%
NET230324P000565002023-03-22 10:34AM EDT56.501.291.251.30-0.15-10.42%219273.05%
NET230324P000570002023-03-22 9:43AM EDT57.001.451.491.54-0.21-12.65%5072.75%
NET230324P000580002023-03-22 11:20AM EDT58.002.071.992.06+0.07+3.50%3069.82%
NET230324P000590002023-03-22 10:09AM EDT59.002.752.662.74+0.09+3.38%213369.92%
NET230324P000600002023-03-21 2:47PM EDT60.003.303.353.500.00-10067.48%
NET230324P000610002023-03-22 9:39AM EDT61.004.704.104.30+0.80+20.51%115460.94%
NET230324P000620002023-03-20 11:48AM EDT62.008.695.005.200.00-3057.81%
NET230324P000630002023-03-17 12:01PM EDT63.008.855.906.200.00-5053.13%
NET230324P000640002023-03-21 1:45PM EDT64.006.486.857.050.00-26560.16%
NET230324P000650002023-03-21 12:58PM EDT65.007.557.758.200.00-4098.83%
NET230324P000660002023-03-17 11:10AM EDT66.0011.858.809.200.00-10107.42%
NET230324P000670002023-02-23 12:24PM EDT67.009.209.7510.250.00-1011122.66%
NET230324P000680002023-03-21 9:53AM EDT68.0012.3510.7011.150.00-60115.23%
NET230324P000700002023-03-20 10:23AM EDT70.0016.9012.8013.050.00-2098.44%
NET230324P000710002023-03-17 3:49PM EDT71.0017.0013.7014.100.00-10124.61%
NET230324P000720002023-03-13 9:53AM EDT72.0020.1714.7515.100.00-10131.25%
NET230324P000750002023-03-21 11:34AM EDT75.0018.2117.8018.000.00-100.00%
NET230324P000780002023-03-09 12:32PM EDT78.0019.2520.7521.100.00--0167.19%
NET230324P000830002023-03-13 10:08AM EDT83.0029.9025.7526.100.00--0193.75%
NET230324P000900002023-02-17 10:57AM EDT90.0025.5035.1536.300.00-11505.18%