Deutsche Märkte schließen in 5 Stunden 22 Minuten
DAX
17.913,28 -18,89 (-0,11%) Euro Stoxx 50
4.893,64 -27,58 (-0,56%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Gold
2.311,00 0,00 (0,00%) EUR/USD
1,0703 -0,0015 (-0,14%) Bitcoin EUR
53.917,83 +736,37 (+1,38%)
Cloudflare, Inc. (NET)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240503C00055000 | 2024-04-25 3:13PM EDT | 55.00 | 32.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NET240503C00060000 | 2024-04-26 12:09PM EDT | 60.00 | 28.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NET240503C00063000 | 2024-04-22 3:50PM EDT | 63.00 | 22.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NET240503C00065000 | 2024-04-25 10:04AM EDT | 65.00 | 20.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NET240503C00071000 | 2024-04-26 10:43AM EDT | 71.00 | 18.20 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
| NET240503C00072000 | 2024-04-26 10:17AM EDT | 72.00 | 17.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NET240503C00074000 | 2024-05-01 11:17AM EDT | 74.00 | 14.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NET240503C00075000 | 2024-04-29 11:10AM EDT | 75.00 | 15.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NET240503C00076000 | 2024-04-26 1:33PM EDT | 76.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| NET240503C00077000 | 2024-05-01 3:26PM EDT | 77.00 | 14.89 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NET240503C00078000 | 2024-05-01 3:26PM EDT | 78.00 | 14.09 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NET240503C00079000 | 2024-04-29 10:17AM EDT | 79.00 | 13.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NET240503C00080000 | 2024-05-01 12:13PM EDT | 80.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NET240503C00081000 | 2024-05-01 3:24PM EDT | 81.00 | 11.96 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| NET240503C00082000 | 2024-05-01 10:19AM EDT | 82.00 | 9.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NET240503C00083000 | 2024-04-29 3:44PM EDT | 83.00 | 9.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NET240503C00084000 | 2024-05-01 10:54AM EDT | 84.00 | 8.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NET240503C00085000 | 2024-05-01 3:13PM EDT | 85.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| NET240503C00086000 | 2024-05-01 2:00PM EDT | 86.00 | 7.55 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| NET240503C00087000 | 2024-05-01 2:52PM EDT | 87.00 | 7.98 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| NET240503C00088000 | 2024-05-01 3:59PM EDT | 88.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 0.00% |
| NET240503C00089000 | 2024-05-01 3:59PM EDT | 89.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 3.13% |
| NET240503C00090000 | 2024-05-01 3:58PM EDT | 90.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 932 | 0 | 6.25% |
| NET240503C00091000 | 2024-05-01 3:55PM EDT | 91.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| NET240503C00092000 | 2024-05-01 3:14PM EDT | 92.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 12.50% |
| NET240503C00093000 | 2024-05-01 3:40PM EDT | 93.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 25.00% |
| NET240503C00094000 | 2024-05-01 3:02PM EDT | 94.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 25.00% |
| NET240503C00095000 | 2024-05-01 3:53PM EDT | 95.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 25.00% |
| NET240503C00096000 | 2024-05-01 3:58PM EDT | 96.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 25.00% |
| NET240503C00097000 | 2024-05-01 3:57PM EDT | 97.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 461 | 0 | 25.00% |
| NET240503C00098000 | 2024-05-01 3:59PM EDT | 98.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 25.00% |
| NET240503C00099000 | 2024-05-01 3:59PM EDT | 99.00 | 2.63 | 0.00 | 0.00 | 0.00 | - | 357 | 0 | 50.00% |
| NET240503C00100000 | 2024-05-01 3:58PM EDT | 100.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 725 | 0 | 50.00% |
| NET240503C00101000 | 2024-05-01 3:38PM EDT | 101.00 | 2.28 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 50.00% |
| NET240503C00102000 | 2024-05-01 3:52PM EDT | 102.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 50.00% |
| NET240503C00103000 | 2024-05-01 2:39PM EDT | 103.00 | 1.91 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 50.00% |
| NET240503C00104000 | 2024-05-01 3:38PM EDT | 104.00 | 1.67 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 50.00% |
| NET240503C00105000 | 2024-05-01 3:40PM EDT | 105.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 50.00% |
| NET240503C00106000 | 2024-05-01 3:58PM EDT | 106.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 50.00% |
| NET240503C00107000 | 2024-05-01 3:58PM EDT | 107.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 50.00% |
| NET240503C00108000 | 2024-05-01 3:59PM EDT | 108.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 50.00% |
| NET240503C00109000 | 2024-05-01 3:39PM EDT | 109.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| NET240503C00110000 | 2024-05-01 3:58PM EDT | 110.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 129 | 0 | 50.00% |
| NET240503C00111000 | 2024-05-01 3:40PM EDT | 111.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NET240503C00112000 | 2024-05-01 3:37PM EDT | 112.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| NET240503C00113000 | 2024-05-01 10:35AM EDT | 113.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| NET240503C00115000 | 2024-05-01 3:33PM EDT | 115.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 758 | 0 | 50.00% |
| NET240503C00120000 | 2024-05-01 3:25PM EDT | 120.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 50.00% |
| NET240503C00125000 | 2024-05-01 3:38PM EDT | 125.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NET240503C00130000 | 2024-05-01 2:56PM EDT | 130.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 50.00% |
| NET240503C00135000 | 2024-05-01 2:04PM EDT | 135.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| NET240503C00140000 | 2024-05-01 1:27PM EDT | 140.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| NET240503C00145000 | 2024-04-29 11:10AM EDT | 145.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240503P00050000 | 2024-05-01 1:02PM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 50.00% |
| NET240503P00055000 | 2024-04-22 11:06AM EDT | 55.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| NET240503P00056000 | 2024-04-29 2:22PM EDT | 56.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NET240503P00059000 | 2024-05-01 11:01AM EDT | 59.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| NET240503P00060000 | 2024-05-01 3:42PM EDT | 60.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 328 | 0 | 50.00% |
| NET240503P00062000 | 2024-05-01 1:28PM EDT | 62.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NET240503P00064000 | 2024-05-01 10:31AM EDT | 64.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| NET240503P00065000 | 2024-05-01 3:59PM EDT | 65.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 50.00% |
| NET240503P00066000 | 2024-05-01 2:10PM EDT | 66.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 50.00% |
| NET240503P00067000 | 2024-05-01 3:52PM EDT | 67.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 50.00% |
| NET240503P00068000 | 2024-05-01 3:51PM EDT | 68.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 50.00% |
| NET240503P00069000 | 2024-05-01 3:55PM EDT | 69.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 50.00% |
| NET240503P00070000 | 2024-05-01 3:59PM EDT | 70.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 50.00% |
| NET240503P00071000 | 2024-05-01 1:18PM EDT | 71.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 50.00% |
| NET240503P00072000 | 2024-05-01 3:45PM EDT | 72.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 50.00% |
| NET240503P00073000 | 2024-05-01 3:59PM EDT | 73.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| NET240503P00074000 | 2024-05-01 3:52PM EDT | 74.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| NET240503P00075000 | 2024-05-01 3:38PM EDT | 75.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | 681 | 0 | 50.00% |
| NET240503P00076000 | 2024-05-01 11:00AM EDT | 76.00 | 1.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NET240503P00077000 | 2024-05-01 3:43PM EDT | 77.00 | 2.01 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 50.00% |
| NET240503P00078000 | 2024-05-01 2:18PM EDT | 78.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 50.00% |
| NET240503P00079000 | 2024-05-01 2:46PM EDT | 79.00 | 2.29 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| NET240503P00080000 | 2024-05-01 3:42PM EDT | 80.00 | 2.96 | 0.00 | 0.00 | 0.00 | - | 1,237 | 0 | 25.00% |
| NET240503P00081000 | 2024-05-01 3:10PM EDT | 81.00 | 2.69 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| NET240503P00082000 | 2024-05-01 3:31PM EDT | 82.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| NET240503P00083000 | 2024-05-01 3:35PM EDT | 83.00 | 3.73 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| NET240503P00084000 | 2024-05-01 12:09PM EDT | 84.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| NET240503P00085000 | 2024-05-01 3:58PM EDT | 85.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1,394 | 0 | 12.50% |
| NET240503P00086000 | 2024-05-01 3:10PM EDT | 86.00 | 4.47 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| NET240503P00087000 | 2024-05-01 3:59PM EDT | 87.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 6.25% |
| NET240503P00088000 | 2024-05-01 3:58PM EDT | 88.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 0.39% |
| NET240503P00089000 | 2024-05-01 3:59PM EDT | 89.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| NET240503P00090000 | 2024-05-01 3:58PM EDT | 90.00 | 7.53 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 0.00% |
| NET240503P00091000 | 2024-05-01 3:41PM EDT | 91.00 | 7.57 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NET240503P00092000 | 2024-05-01 10:50AM EDT | 92.00 | 9.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NET240503P00093000 | 2024-05-01 2:01PM EDT | 93.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NET240503P00094000 | 2024-04-26 9:39AM EDT | 94.00 | 9.76 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NET240503P00095000 | 2024-05-01 3:21PM EDT | 95.00 | 9.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NET240503P00096000 | 2024-04-24 10:26AM EDT | 96.00 | 10.23 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NET240503P00097000 | 2024-05-01 2:29PM EDT | 97.00 | 11.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NET240503P00098000 | 2024-04-30 11:22AM EDT | 98.00 | 10.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NET240503P00099000 | 2024-04-30 3:49PM EDT | 99.00 | 13.65 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| NET240503P00100000 | 2024-05-01 10:17AM EDT | 100.00 | 14.88 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| NET240503P00101000 | 2024-04-26 10:17AM EDT | 101.00 | 14.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NET240503P00102000 | 2024-04-30 3:22PM EDT | 102.00 | 16.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NET240503P00103000 | 2024-04-29 9:51AM EDT | 103.00 | 15.35 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NET240503P00104000 | 2024-04-29 3:00PM EDT | 104.00 | 15.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NET240503P00105000 | 2024-04-24 10:13AM EDT | 105.00 | 17.49 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| NET240503P00107000 | 2024-04-01 12:20PM EDT | 107.00 | 14.05 | 17.85 | 18.20 | 0.00 | - | 2 | 1 | 0.00% |
| NET240503P00108000 | 2024-04-19 1:29PM EDT | 108.00 | 24.17 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| NET240503P00115000 | 2024-04-10 9:32AM EDT | 115.00 | 22.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
