Deutsche Märkte schließen in 5 Minuten

Cloudflare, Inc. (NET)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
87,94+0,06 (+0,07%)
Ab 11:25AM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür26. April 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
NET240426C000550002024-04-17 11:06AM EDT55.0035.0032.7534.90+0.67+1.95%21373.83%
NET240426C000700002024-04-19 11:11AM EDT70.0015.6816.9018.250.00-11163.28%
NET240426C000750002024-04-23 10:39AM EDT75.0012.7913.0513.350.00-24117.77%
NET240426C000770002024-04-19 11:34AM EDT77.008.5010.3011.600.00-1159.38%
NET240426C000790002024-04-23 9:55AM EDT79.0010.168.709.45+2.06+25.43%2374.61%
NET240426C000800002024-04-23 2:22PM EDT80.008.907.108.500.00-34098.73%
NET240426C000810002024-04-23 2:22PM EDT81.007.957.107.500.00-31477.93%
NET240426C000820002024-04-23 2:18PM EDT82.006.655.856.500.00-46061.33%
NET240426C000830002024-04-23 10:08AM EDT83.004.705.255.800.00-17272.46%
NET240426C000840002024-04-23 11:47AM EDT84.005.313.854.75+1.14+27.34%112852.25%
NET240426C000850002024-04-24 10:14AM EDT85.004.003.603.75+0.12+3.09%1037358.98%
NET240426C000860002024-04-24 10:50AM EDT86.003.252.762.92-0.10-2.99%316853.91%
NET240426C000870002024-04-24 10:43AM EDT87.002.422.172.32+0.02+0.83%4418254.83%
NET240426C000880002024-04-24 10:25AM EDT88.001.911.551.66+0.27+16.46%13726451.37%
NET240426C000890002024-04-24 11:01AM EDT89.001.231.091.20+0.03+2.50%13339450.64%
NET240426C000900002024-04-24 10:43AM EDT90.000.940.760.82-0.20-17.54%5742350.20%
NET240426C000910002024-04-24 11:02AM EDT91.000.590.530.58-0.15-20.27%2042151.12%
NET240426C000920002024-04-24 10:27AM EDT92.000.450.340.39+0.04+9.76%456451.17%
NET240426C000930002024-04-24 10:47AM EDT93.000.300.210.26-0.03-9.09%6127351.37%
NET240426C000940002024-04-24 10:30AM EDT94.000.210.140.17+0.01+5.00%1552152.15%
NET240426C000950002024-04-24 11:05AM EDT95.000.090.090.12-0.04-26.67%1091,28053.52%
NET240426C000960002024-04-24 10:27AM EDT96.000.090.020.110.00-320653.91%
NET240426C000970002024-04-24 10:47AM EDT97.000.070.050.08+0.01+16.67%2165258.98%
NET240426C000980002024-04-24 9:39AM EDT98.000.050.010.13+0.02+66.67%20456664.84%
NET240426C000990002024-04-23 3:53PM EDT99.000.020.020.070.00-279764.84%
NET240426C001000002024-04-24 10:00AM EDT100.000.020.010.03+0.01+100.00%2244261.72%
NET240426C001010002024-04-23 2:03PM EDT101.000.020.000.070.00-112971.09%
NET240426C001020002024-04-24 10:48AM EDT102.000.010.000.030.00-614667.19%
NET240426C001030002024-04-22 12:01PM EDT103.000.040.000.750.00-880123.05%
NET240426C001040002024-04-18 9:39AM EDT104.000.210.000.750.00-19128.61%
NET240426C001050002024-04-23 3:40PM EDT105.000.010.000.740.00-5247133.59%
NET240426C001060002024-04-22 1:23PM EDT106.000.030.000.750.00-197139.36%
NET240426C001070002024-04-23 10:18AM EDT107.000.370.000.750.00-1198144.53%
NET240426C001080002024-04-23 11:06AM EDT108.000.080.000.200.00-322116.41%
NET240426C001090002024-04-17 1:48PM EDT109.000.030.000.750.00-1126154.69%
NET240426C001100002024-04-23 10:35AM EDT110.000.010.000.010.00-336387.50%
NET240426C001150002024-04-22 10:21AM EDT115.000.010.000.020.00-1290109.38%
NET240426C001200002024-04-19 9:56AM EDT120.000.010.000.100.00-1197148.44%
NET240426C001250002024-04-23 1:08PM EDT125.000.060.000.750.00-123225.78%
NET240426C001300002024-03-19 12:53PM EDT130.000.270.000.750.00-154245.31%
NET240426C001350002024-04-05 10:10AM EDT135.000.090.000.750.00-1010263.48%
NET240426C001400002024-04-22 3:08PM EDT140.000.010.000.060.00-223198.44%
NET240426C001450002024-03-11 9:30AM EDT145.000.500.000.000.00-1150.00%
Putsfür26. April 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
NET240426P000650002024-04-22 10:43AM EDT65.000.020.000.750.00-12214.06%
NET240426P000700002024-04-22 3:58PM EDT70.000.040.000.200.00-67126131.64%
NET240426P000750002024-04-22 11:11AM EDT75.000.010.000.22-0.13-92.86%128198.83%
NET240426P000760002024-04-22 12:20PM EDT76.000.120.000.120.00-616182.81%
NET240426P000770002024-04-22 3:58PM EDT77.000.120.020.040.00-29238968.75%
NET240426P000780002024-04-23 10:08AM EDT78.000.080.020.130.00-20145072.85%
NET240426P000790002024-04-23 3:36PM EDT79.000.020.020.08-0.04-66.67%113261.72%
NET240426P000800002024-04-24 10:02AM EDT80.000.060.040.13-0.03-33.33%857361.33%
NET240426P000810002024-04-24 10:55AM EDT81.000.080.060.09-0.03-27.27%2122853.52%
NET240426P000820002024-04-24 11:04AM EDT82.000.120.100.13-0.07-36.84%5630551.37%
NET240426P000830002024-04-23 3:19PM EDT83.000.110.160.20-0.10-47.62%251250.98%
NET240426P000840002024-04-24 10:49AM EDT84.000.250.260.30-0.19-43.18%5129249.02%
NET240426P000850002024-04-24 10:01AM EDT85.000.370.400.47-0.26-41.27%1354448.15%
NET240426P000860002024-04-24 11:03AM EDT86.000.640.650.69-0.08-11.11%2123546.39%
NET240426P000870002024-04-24 11:03AM EDT87.000.960.921.04-0.17-15.04%2921146.19%
NET240426P000880002024-04-24 11:08AM EDT88.001.481.361.41-0.10-6.33%11319243.36%
NET240426P000890002024-04-24 11:08AM EDT89.002.001.962.00-0.06-2.91%14112343.95%
NET240426P000900002024-04-24 11:05AM EDT90.002.572.572.70+0.15+6.20%13630144.82%
NET240426P000910002024-04-24 10:43AM EDT91.003.103.253.45+0.04+1.31%7823044.14%
NET240426P000920002024-04-23 3:57PM EDT92.004.463.804.200.00-1715638.09%
NET240426P000930002024-04-24 10:07AM EDT93.004.305.005.20-0.60-12.24%113444.73%
NET240426P000940002024-04-24 9:46AM EDT94.004.885.906.05-4.35-47.13%12030.00%
NET240426P000950002024-04-24 9:30AM EDT95.005.756.857.90-0.64-10.02%269570.02%
NET240426P000960002024-04-22 9:48AM EDT96.0011.177.558.000.00-2100.00%
NET240426P000970002024-04-23 10:18AM EDT97.009.528.659.200.00-11468.56%
NET240426P000980002024-04-23 12:57PM EDT98.009.919.5510.050.00-4170.00%
NET240426P000990002024-04-23 10:06AM EDT99.0011.7710.8012.050.00-4599.02%
NET240426P001000002024-04-19 3:45PM EDT100.0017.3511.0512.100.00-2668.36%
NET240426P001010002024-03-28 3:53PM EDT101.007.3012.6013.300.00-11100.39%
NET240426P001030002024-04-09 9:56AM EDT103.008.0814.6514.900.00-100.00%
NET240426P001060002024-03-12 9:30AM EDT106.0011.170.000.000.00-100.00%
NET240426P001090002024-04-12 10:00AM EDT109.0014.7520.2020.900.00-100.00%
NET240426P001100002024-04-17 9:46AM EDT110.0019.8021.7022.150.00--0122.66%
NET240426P001150002024-04-03 10:38AM EDT115.0019.6424.8527.250.00-10160.94%