Deutsche Märkte geschlossen

Cloudflare, Inc. (NET)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
45,97-0,33 (-0,71%)
Ab 01:07PM EST. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür2. Dezember 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
NET221202C000340002022-11-17 1:45PM EST34.0015.8011.6012.050.00--2139.06%
NET221202C000350002022-11-23 1:52PM EST35.0011.5010.7511.000.00-14109.38%
NET221202C000360002022-11-21 2:22PM EST36.009.409.7010.100.00-45127.73%
NET221202C000370002022-11-08 11:02AM EST37.004.508.659.000.00--289.06%
NET221202C000375002022-11-23 10:15AM EST37.508.408.308.750.00--193.36%
NET221202C000380002022-11-22 10:26AM EST38.007.307.808.150.00-12362.50%
NET221202C000390002022-11-25 9:50AM EST39.006.556.807.200.00-21470.31%
NET221202C000395002022-11-23 11:37AM EST39.507.306.356.700.00--173.05%
NET221202C000400002022-11-25 9:44AM EST40.005.755.856.150.00-13460.94%
NET221202C000405002022-11-23 10:43AM EST40.506.455.405.650.00--462.89%
NET221202C000410002022-11-28 12:07PM EST41.005.255.005.25-0.47-8.22%365173.05%
NET221202C000420002022-11-28 10:31AM EST42.004.504.104.30-0.19-4.05%14268.56%
NET221202C000425002022-11-23 2:08PM EST42.504.903.703.900.00--2470.31%
NET221202C000430002022-11-28 11:00AM EST43.003.553.303.60-0.54-13.20%13173.54%
NET221202C000435002022-11-25 12:17PM EST43.503.602.993.100.00-11071.68%
NET221202C000440002022-11-28 9:43AM EST44.003.652.642.81-0.15-3.95%62773.54%
NET221202C000445002022-11-25 11:32AM EST44.502.812.292.400.00-26270.90%
NET221202C000450002022-11-28 10:44AM EST45.002.132.002.10-0.47-18.08%1611671.39%
NET221202C000455002022-11-28 11:01AM EST45.501.891.721.82-0.46-19.57%37671.39%
NET221202C000460002022-11-28 12:42PM EST46.001.471.491.54-0.43-22.63%437171.29%
NET221202C000465002022-11-28 12:49PM EST46.501.281.231.31-0.35-21.47%394670.41%
NET221202C000470002022-11-28 12:49PM EST47.001.081.031.11-0.39-26.53%11213270.51%
NET221202C000475002022-11-28 12:30PM EST47.500.920.850.93-0.27-22.69%1663470.41%
NET221202C000480002022-11-28 12:49PM EST48.000.730.700.77-0.27-27.00%13325070.31%
NET221202C000485002022-11-28 12:23PM EST48.500.640.560.63-0.22-25.58%718869.92%
NET221202C000490002022-11-28 12:47PM EST49.000.460.450.49-0.22-32.35%11317569.14%
NET221202C000495002022-11-28 12:04PM EST49.500.490.370.40-0.06-10.91%114169.63%
NET221202C000500002022-11-28 12:46PM EST50.000.300.290.33-0.18-37.50%47150669.92%
NET221202C000510002022-11-28 12:10PM EST51.000.200.180.22-0.10-33.33%7210070.70%
NET221202C000520002022-11-28 11:54AM EST52.000.160.130.15-0.06-27.27%1713573.05%
NET221202C000530002022-11-28 11:12AM EST53.000.110.090.11-0.07-38.89%1513675.78%
NET221202C000540002022-11-28 12:10PM EST54.000.080.060.08-0.06-42.86%6111377.73%
NET221202C000550002022-11-28 12:40PM EST55.000.050.050.06-0.05-50.00%4042381.25%
NET221202C000560002022-11-28 11:25AM EST56.000.060.040.06-0.02-25.00%316886.72%
NET221202C000570002022-11-28 9:58AM EST57.000.060.030.05-0.01-14.29%36689.84%
NET221202C000580002022-11-23 3:29PM EST58.000.110.020.050.00-79093.75%
NET221202C000590002022-11-28 9:40AM EST59.000.050.020.04+0.01+25.00%17897.66%
NET221202C000600002022-11-25 12:22PM EST60.000.030.020.030.00-1188100.00%
NET221202C000610002022-11-28 11:59AM EST61.000.030.010.030.00-1152103.13%
NET221202C000620002022-11-28 9:43AM EST62.000.030.010.03-0.01-25.00%421107.81%
NET221202C000630002022-11-25 11:53AM EST63.000.030.000.030.00-618109.38%
NET221202C000640002022-11-23 3:18PM EST64.000.050.000.030.00-36114.06%
NET221202C000650002022-11-28 11:58AM EST65.000.020.000.02-0.03-60.00%10367112.50%
NET221202C000660002022-11-25 11:45AM EST66.000.020.000.020.00-5076117.19%
NET221202C000670002022-11-25 10:21AM EST67.000.020.000.020.00-114121.88%
NET221202C000680002022-11-28 9:30AM EST68.000.020.000.05-0.01-33.33%226139.06%
NET221202C000700002022-11-25 12:54PM EST70.000.010.000.020.00-491134.38%
NET221202C000750002022-11-25 10:20AM EST75.000.010.000.030.00-79126159.38%
NET221202C000800002022-11-25 10:20AM EST80.000.010.000.030.00-90100178.13%
NET221202C000850002022-11-22 12:16PM EST85.000.010.000.010.00-1071175.00%
Putsfür2. Dezember 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
NET221202P000250002022-11-22 1:50PM EST25.000.020.000.010.00-3641181.25%
NET221202P000270002022-11-25 10:01AM EST27.000.010.000.030.00-565181.25%
NET221202P000280002022-11-15 10:45AM EST28.000.050.000.030.00-23170.31%
NET221202P000300002022-11-28 9:49AM EST30.000.010.000.03-0.01-50.00%1331148.44%
NET221202P000320002022-11-25 12:23PM EST32.000.010.000.030.00-115128.13%
NET221202P000325002022-11-22 10:05AM EST32.500.050.000.020.00--1118.75%
NET221202P000330002022-11-28 10:08AM EST33.000.010.000.02-0.07-87.50%50153112.50%
NET221202P000340002022-11-28 10:08AM EST34.000.010.000.02-0.05-83.33%4073103.13%
NET221202P000345002022-11-25 12:25PM EST34.500.010.000.030.00-66104.69%
NET221202P000350002022-11-28 12:10PM EST35.000.020.010.020.00-119299.22%
NET221202P000360002022-11-28 11:06AM EST36.000.010.010.02-0.01-50.00%158890.63%
NET221202P000370002022-11-28 12:39PM EST37.000.020.020.03-0.01-33.33%2110087.50%
NET221202P000375002022-11-28 9:58AM EST37.500.030.020.04-0.12-80.00%2484.38%
NET221202P000380002022-11-25 12:32PM EST38.000.040.040.050.00-64369985.16%
NET221202P000385002022-11-28 12:37PM EST38.500.050.050.06-0.07-58.33%102683.20%
NET221202P000390002022-11-28 12:10PM EST39.000.070.070.08-0.01-12.50%432,77682.81%
NET221202P000395002022-11-28 11:14AM EST39.500.100.090.110.00-2324782.03%
NET221202P000400002022-11-28 12:22PM EST40.000.110.110.13-0.02-15.38%8940879.69%
NET221202P000405002022-11-28 9:48AM EST40.500.150.150.18-0.05-25.00%31380.08%
NET221202P000410002022-11-28 10:12AM EST41.000.200.190.23-0.03-13.04%185479.10%
NET221202P000415002022-11-28 12:40PM EST41.500.270.250.28-0.03-10.00%6910578.32%
NET221202P000420002022-11-28 12:22PM EST42.000.340.320.36-0.01-2.86%6319777.93%
NET221202P000425002022-11-28 11:43AM EST42.500.400.390.45-0.05-11.11%9676.95%
NET221202P000430002022-11-28 12:23PM EST43.000.520.510.550.00-3512376.76%
NET221202P000435002022-11-28 12:37PM EST43.500.640.620.680.00-224876.07%
NET221202P000440002022-11-28 12:45PM EST44.000.850.770.83+0.03+3.66%13911775.98%
NET221202P000445002022-11-28 12:45PM EST44.501.030.931.00+0.06+6.19%96875.49%
NET221202P000450002022-11-28 12:22PM EST45.001.121.121.20-0.03-2.61%35223075.29%
NET221202P000455002022-11-28 12:44PM EST45.501.441.331.45+0.02+1.41%192675.59%
NET221202P000460002022-11-28 12:40PM EST46.001.601.591.66+0.03+1.91%1111575.00%
NET221202P000465002022-11-28 12:49PM EST46.501.921.861.93+0.04+2.13%188974.90%
NET221202P000470002022-11-28 11:23AM EST47.002.202.142.27+0.11+5.26%54175.49%
NET221202P000475002022-11-28 11:23AM EST47.502.532.452.62+0.17+7.20%32376.07%
NET221202P000480002022-11-28 11:00AM EST48.002.962.782.93+0.31+11.70%711075.00%
NET221202P000485002022-11-23 3:51PM EST48.503.013.153.300.00--2775.39%
NET221202P000490002022-11-25 12:24PM EST49.003.313.503.700.00-119275.10%
NET221202P000495002022-11-21 12:46PM EST49.505.193.904.100.00--175.20%
NET221202P000500002022-11-28 12:33PM EST50.004.404.304.55+0.40+10.00%10422676.07%
NET221202P000510002022-11-25 12:56PM EST51.005.125.255.500.00-113483.20%
NET221202P000520002022-11-25 11:12AM EST52.005.736.056.500.00-136784.38%
NET221202P000530002022-11-28 10:22AM EST53.006.817.057.35+0.01+0.15%27485.16%
NET221202P000540002022-11-25 12:16PM EST54.007.758.008.400.00-27293.36%
NET221202P000550002022-11-25 11:07AM EST55.008.488.959.300.00-14989.84%
NET221202P000560002022-11-23 11:19AM EST56.009.4010.1010.350.00-133112.50%
NET221202P000570002022-11-17 12:42PM EST57.008.7511.1011.500.00-133129.30%
NET221202P000580002022-11-17 9:36AM EST58.009.0011.9512.350.00-332115.23%
NET221202P000590002022-11-21 3:59PM EST59.0013.6812.9513.350.00-24121.88%
NET221202P000600002022-11-18 3:40PM EST60.0013.1914.0014.400.00-1015137.11%
NET221202P000610002022-11-17 3:47PM EST61.0012.8015.0015.300.00--1134.77%
NET221202P000620002022-11-23 11:46AM EST62.0015.5515.8516.350.00-20128.52%
NET221202P000640002022-11-17 10:21AM EST64.0015.0017.9018.400.00-10152.34%
NET221202P000650002022-11-02 8:51AM EST65.0013.4319.0019.400.00--0168.36%
NET221202P000700002022-11-25 9:54AM EST70.0024.3724.0024.300.00-14184.77%