Deutsche Märkte öffnen in 3 Stunden 34 Minuten
Nikkei 225
30.634,89 -603,05 (-1,93%) Dow Jones 30
33.002,38 -430,97 (-1,29%) Bitcoin EUR
26.239,64 -122,69 (-0,47%) CMC Crypto 200
585,53 -4,45 (-0,75%) Nasdaq Compositive
13.059,47 -248,31 (-1,87%) S&P 500
4.229,45 -58,94 (-1,37%)
Cloudflare, Inc. (NET)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür6. Oktober 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NET231006C00035000 | 2023-10-03 10:19AM EDT | 35.00 | 25.42 | 23.35 | 23.75 | -3.50 | -12.10% | 2 | 2 | 303.13% |
| NET231006C00040000 | 2023-10-02 12:02PM EDT | 40.00 | 22.46 | 18.35 | 18.55 | 0.00 | - | 10 | 14 | 195.31% |
| NET231006C00041000 | 2023-10-03 3:44PM EDT | 41.00 | 17.40 | 17.35 | 17.55 | -1.35 | -7.20% | 2 | 5 | 184.38% |
| NET231006C00042000 | 2023-09-27 11:17AM EDT | 42.00 | 18.10 | 16.15 | 16.55 | 0.00 | - | 1 | 1 | 207.81% |
| NET231006C00043500 | 2023-10-03 9:47AM EDT | 43.50 | 17.10 | 14.60 | 15.05 | -1.95 | -10.24% | 1 | 10 | 189.06% |
| NET231006C00044000 | 2023-09-29 3:33PM EDT | 44.00 | 19.10 | 14.30 | 14.55 | 0.00 | - | 1 | 1 | 137.50% |
| NET231006C00045000 | 2023-09-28 9:40AM EDT | 45.00 | 15.05 | 13.35 | 13.55 | 0.00 | - | 2 | 2 | 140.63% |
| NET231006C00045500 | 2023-09-28 11:53AM EDT | 45.50 | 16.80 | 12.85 | 13.05 | 0.00 | - | 2 | 2 | 135.94% |
| NET231006C00046000 | 2023-09-29 2:37PM EDT | 46.00 | 17.50 | 12.35 | 12.55 | 0.00 | - | 1 | 1 | 130.47% |
| NET231006C00047000 | 2023-10-03 3:35PM EDT | 47.00 | 11.15 | 11.35 | 11.55 | -5.40 | -32.63% | 1 | 3 | 120.31% |
| NET231006C00047500 | 2023-10-03 2:06PM EDT | 47.50 | 11.15 | 10.65 | 11.05 | -1.30 | -10.44% | 1 | 1 | 141.02% |
| NET231006C00048000 | 2023-09-29 11:22AM EDT | 48.00 | 16.62 | 10.20 | 10.65 | 0.00 | - | 3 | 4 | 99.22% |
| NET231006C00048500 | 2023-09-29 3:33PM EDT | 48.50 | 14.60 | 9.65 | 10.10 | 0.00 | - | 4 | 19 | 137.70% |
| NET231006C00049000 | 2023-09-28 12:35PM EDT | 49.00 | 14.12 | 9.30 | 9.55 | 0.00 | - | 6 | 0 | 90.63% |
| NET231006C00049500 | 2023-09-28 10:52AM EDT | 49.50 | 11.86 | 8.90 | 9.05 | 0.00 | - | 3 | 3 | 102.34% |
| NET231006C00050000 | 2023-09-29 2:23PM EDT | 50.00 | 10.20 | 8.40 | 8.60 | -3.37 | -24.83% | 7 | 14 | 102.73% |
| NET231006C00051000 | 2023-10-03 3:35PM EDT | 51.00 | 7.20 | 7.40 | 7.60 | -6.65 | -48.01% | 11 | 16 | 92.19% |
| NET231006C00052000 | 2023-10-03 11:21AM EDT | 52.00 | 7.52 | 6.40 | 6.60 | -3.61 | -32.43% | 10 | 17 | 81.25% |
| NET231006C00053000 | 2023-10-03 10:00AM EDT | 53.00 | 8.35 | 5.45 | 5.65 | -1.80 | -17.73% | 1 | 10 | 77.54% |
| NET231006C00054000 | 2023-10-03 3:51PM EDT | 54.00 | 4.60 | 4.55 | 4.75 | -1.70 | -26.98% | 3 | 3 | 76.37% |
| NET231006C00055000 | 2023-10-03 3:28PM EDT | 55.00 | 3.40 | 3.70 | 3.85 | -6.18 | -64.51% | 5 | 28 | 73.24% |
| NET231006C00056000 | 2023-09-29 11:07AM EDT | 56.00 | 8.52 | 2.88 | 3.05 | 0.00 | - | 2 | 58 | 70.70% |
| NET231006C00057000 | 2023-10-03 3:35PM EDT | 57.00 | 2.03 | 2.19 | 2.24 | -1.57 | -43.61% | 6 | 178 | 67.38% |
| NET231006C00058000 | 2023-10-03 3:05PM EDT | 58.00 | 1.52 | 1.57 | 1.62 | -4.08 | -72.86% | 25 | 221 | 65.82% |
| NET231006C00059000 | 2023-10-03 3:55PM EDT | 59.00 | 1.06 | 1.07 | 1.12 | -2.86 | -72.96% | 102 | 424 | 64.75% |
| NET231006C00060000 | 2023-10-03 3:59PM EDT | 60.00 | 0.70 | 0.70 | 0.74 | -3.30 | -82.50% | 280 | 178 | 64.16% |
| NET231006C00061000 | 2023-10-03 3:33PM EDT | 61.00 | 0.40 | 0.44 | 0.47 | -1.75 | -81.40% | 334 | 250 | 64.06% |
| NET231006C00062000 | 2023-10-03 3:55PM EDT | 62.00 | 0.27 | 0.26 | 0.29 | -1.51 | -84.83% | 173 | 386 | 64.06% |
| NET231006C00063000 | 2023-10-03 3:03PM EDT | 63.00 | 0.15 | 0.15 | 0.17 | -0.93 | -86.11% | 58 | 349 | 64.26% |
| NET231006C00064000 | 2023-10-03 3:58PM EDT | 64.00 | 0.08 | 0.09 | 0.10 | -0.70 | -89.74% | 102 | 277 | 65.23% |
| NET231006C00065000 | 2023-10-03 3:48PM EDT | 65.00 | 0.05 | 0.05 | 0.06 | -0.46 | -90.20% | 169 | 510 | 66.41% |
| NET231006C00066000 | 2023-10-03 3:41PM EDT | 66.00 | 0.03 | 0.02 | 0.03 | -0.25 | -89.29% | 113 | 872 | 64.84% |
| NET231006C00067000 | 2023-10-03 3:02PM EDT | 67.00 | 0.02 | 0.01 | 0.02 | -0.18 | -90.00% | 60 | 313 | 67.19% |
| NET231006C00068000 | 2023-10-03 3:36PM EDT | 68.00 | 0.01 | 0.00 | 0.02 | -0.10 | -90.91% | 75 | 233 | 68.75% |
| NET231006C00069000 | 2023-10-03 3:36PM EDT | 69.00 | 0.01 | 0.01 | 0.02 | -0.06 | -85.71% | 27 | 341 | 78.91% |
| NET231006C00070000 | 2023-10-03 12:36PM EDT | 70.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 11 | 242 | 75.00% |
| NET231006C00071000 | 2023-10-03 11:57AM EDT | 71.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 7 | 108 | 81.25% |
| NET231006C00072000 | 2023-10-02 3:11PM EDT | 72.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 245 | 359 | 84.38% |
| NET231006C00073000 | 2023-10-02 12:54PM EDT | 73.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 15 | 90 | 90.63% |
| NET231006C00074000 | 2023-10-02 11:29AM EDT | 74.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 103 | 93.75% |
| NET231006C00075000 | 2023-10-02 9:47AM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 125 | 98.44% |
| NET231006C00076000 | 2023-09-29 2:49PM EDT | 76.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 325 | 251 | 103.13% |
| NET231006C00077000 | 2023-09-29 11:54AM EDT | 77.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 11 | 109.38% |
| NET231006C00080000 | 2023-10-02 9:55AM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 47 | 121.88% |
| NET231006C00085000 | 2023-09-14 3:02PM EDT | 85.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 1 | 143.75% |
| NET231006C00090000 | 2023-09-12 10:04AM EDT | 90.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | - | 10 | 162.50% |
| NET231006C00095000 | 2023-09-28 12:08PM EDT | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 181.25% |
Putsfür6. Oktober 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NET231006P00035000 | 2023-09-08 2:14PM EDT | 35.00 | 0.08 | 0.00 | 0.01 | 0.00 | - | 6 | 6 | 193.75% |
| NET231006P00040000 | 2023-09-26 10:28AM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 150.00% |
| NET231006P00043500 | 2023-09-26 11:43AM EDT | 43.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 4 | 118.75% |
| NET231006P00044500 | 2023-09-25 3:58PM EDT | 44.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 13 | 13 | 109.38% |
| NET231006P00045000 | 2023-09-26 12:34PM EDT | 45.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 2 | 75 | 106.25% |
| NET231006P00046500 | 2023-10-03 3:37PM EDT | 46.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 255 | 93.75% |
| NET231006P00047000 | 2023-09-26 10:35AM EDT | 47.00 | 0.08 | 0.00 | 0.01 | 0.00 | - | 1 | 9 | 90.63% |
| NET231006P00047500 | 2023-09-27 12:07PM EDT | 47.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 4 | 84.38% |
| NET231006P00048000 | 2023-09-28 10:38AM EDT | 48.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 2 | 54 | 87.50% |
| NET231006P00048500 | 2023-09-28 10:35AM EDT | 48.50 | 0.03 | 0.00 | 0.02 | 0.00 | - | 2 | 28 | 84.38% |
| NET231006P00049000 | 2023-09-28 11:18AM EDT | 49.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 7 | 58 | 79.69% |
| NET231006P00049500 | 2023-09-25 9:43AM EDT | 49.50 | 0.19 | 0.01 | 0.02 | 0.00 | - | 6 | 6 | 79.69% |
| NET231006P00050000 | 2023-10-03 3:02PM EDT | 50.00 | 0.02 | 0.02 | 0.03 | +0.01 | +100.00% | 42 | 152 | 81.25% |
| NET231006P00051000 | 2023-10-03 11:57AM EDT | 51.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 1 | 125 | 75.78% |
| NET231006P00052000 | 2023-10-03 3:02PM EDT | 52.00 | 0.08 | 0.06 | 0.07 | +0.03 | +60.00% | 183 | 186 | 74.61% |
| NET231006P00053000 | 2023-10-03 3:10PM EDT | 53.00 | 0.13 | 0.11 | 0.13 | +0.11 | +550.00% | 94 | 205 | 73.44% |
| NET231006P00054000 | 2023-10-03 3:46PM EDT | 54.00 | 0.21 | 0.18 | 0.21 | +0.17 | +425.00% | 627 | 79 | 70.90% |
| NET231006P00055000 | 2023-10-03 3:40PM EDT | 55.00 | 0.32 | 0.30 | 0.31 | +0.26 | +433.33% | 225 | 660 | 67.97% |
| NET231006P00056000 | 2023-10-03 3:57PM EDT | 56.00 | 0.51 | 0.48 | 0.51 | +0.42 | +466.67% | 87 | 1,005 | 66.41% |
| NET231006P00057000 | 2023-10-03 3:45PM EDT | 57.00 | 0.80 | 0.74 | 0.78 | +0.62 | +344.44% | 120 | 756 | 64.45% |
| NET231006P00058000 | 2023-10-03 3:42PM EDT | 58.00 | 1.17 | 1.11 | 1.16 | +0.90 | +333.33% | 223 | 550 | 62.99% |
| NET231006P00059000 | 2023-10-03 3:40PM EDT | 59.00 | 1.72 | 1.61 | 1.67 | +1.19 | +224.53% | 336 | 392 | 62.11% |
| NET231006P00060000 | 2023-10-03 3:53PM EDT | 60.00 | 2.34 | 2.18 | 2.32 | +1.74 | +290.00% | 222 | 531 | 60.55% |
| NET231006P00061000 | 2023-10-03 2:44PM EDT | 61.00 | 3.10 | 2.93 | 3.10 | +1.98 | +176.79% | 39 | 138 | 61.62% |
| NET231006P00062000 | 2023-10-03 3:41PM EDT | 62.00 | 3.87 | 3.75 | 3.90 | +2.64 | +214.63% | 87 | 346 | 59.96% |
| NET231006P00063000 | 2023-10-03 3:25PM EDT | 63.00 | 5.00 | 4.60 | 4.80 | +3.11 | +164.55% | 32 | 356 | 57.03% |
| NET231006P00064000 | 2023-10-03 2:06PM EDT | 64.00 | 5.53 | 5.55 | 5.85 | +2.97 | +116.02% | 3 | 140 | 66.02% |
| NET231006P00065000 | 2023-10-03 11:44AM EDT | 65.00 | 5.41 | 6.50 | 6.70 | +1.91 | +54.57% | 5 | 71 | 74.61% |
| NET231006P00066000 | 2023-09-29 3:52PM EDT | 66.00 | 3.35 | 7.50 | 7.70 | 0.00 | - | 22 | 24 | 82.81% |
| NET231006P00067000 | 2023-09-29 10:31AM EDT | 67.00 | 3.30 | 8.50 | 8.70 | 0.00 | - | 6 | 8 | 50.00% |
| NET231006P00068000 | 2023-10-03 12:38PM EDT | 68.00 | 8.80 | 9.50 | 9.70 | +5.24 | +147.19% | 7 | 4 | 50.00% |
| NET231006P00069000 | 2023-10-03 12:39PM EDT | 69.00 | 9.75 | 10.50 | 10.70 | +4.35 | +80.56% | 1 | 6 | 50.00% |
| NET231006P00070000 | 2023-10-03 10:19AM EDT | 70.00 | 9.70 | 11.50 | 11.70 | +1.70 | +21.25% | 1 | 4 | 50.00% |
| NET231006P00071000 | 2023-09-29 9:50AM EDT | 71.00 | 6.00 | 12.45 | 12.70 | 0.00 | - | 2 | 2 | 119.92% |
| NET231006P00073000 | 2023-10-02 1:25PM EDT | 73.00 | 10.90 | 14.50 | 14.85 | 0.00 | - | 1 | 1 | 126.95% |
| NET231006P00077000 | 2023-09-15 1:50PM EDT | 77.00 | 14.60 | 18.50 | 18.75 | 0.00 | - | - | 0 | 129.69% |
| NET231006P00080000 | 2023-09-28 1:53PM EDT | 80.00 | 17.30 | 21.45 | 21.70 | 0.00 | - | 1 | 0 | 176.17% |
| NET231006P00090000 | 2023-09-27 11:50AM EDT | 90.00 | 30.05 | 31.35 | 31.90 | 0.00 | - | 1 | 0 | 190.63% |
