Deutsche Märkte geschlossen
Nikkei 225
38.385,73 +29,67 (+0,08%) Dow Jones 30
39.850,79 +292,68 (+0,74%) Bitcoin EUR
60.664,21 +4.135,07 (+7,31%) CMC Crypto 200
1.380,21 +112,26 (+8,86%) Nasdaq Compositive
16.742,79 +231,61 (+1,40%) S&P 500
5.303,18 +56,50 (+1,08%)
Cloudflare, Inc. (NET)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:25PM EDT. Markt geöffnet.
Strike:105.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240517C00105000 | 2024-05-15 12:11PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 2,507 | 131.25% |
| NET240524C00105000 | 2024-05-06 10:01AM EDT | 2024-05-24 | 0.37 | 0.01 | 0.19 | 0.00 | - | 12 | 25 | 99.80% |
| NET240531C00105000 | 2024-05-03 2:49PM EDT | 2024-05-31 | 0.05 | 0.01 | 0.50 | 0.00 | - | 187 | 159 | 89.45% |
| NET240607C00105000 | 2024-05-13 10:52AM EDT | 2024-06-07 | 0.13 | 0.01 | 0.25 | 0.00 | - | 2 | 4 | 67.19% |
| NET240621C00105000 | 2024-05-15 11:20AM EDT | 2024-06-21 | 0.10 | 0.05 | 0.13 | +0.04 | +66.67% | 1 | 2,280 | 50.39% |
| NET240719C00105000 | 2024-05-15 11:44AM EDT | 2024-07-19 | 0.17 | 0.14 | 0.26 | +0.06 | +54.55% | 10 | 227 | 45.56% |
| NET240816C00105000 | 2024-05-15 2:18PM EDT | 2024-08-16 | 0.75 | 0.74 | 0.78 | -0.07 | -8.54% | 4 | 229 | 48.19% |
| NET240920C00105000 | 2024-05-15 10:25AM EDT | 2024-09-20 | 1.20 | 1.16 | 1.22 | -0.01 | -0.83% | 1 | 429 | 46.22% |
| NET241115C00105000 | 2024-05-15 12:53PM EDT | 2024-11-15 | 2.83 | 2.76 | 2.82 | +0.43 | +17.92% | 1 | 303 | 50.11% |
| NET241220C00105000 | 2024-05-14 10:50AM EDT | 2024-12-20 | 3.30 | 3.40 | 3.50 | 0.00 | - | 1 | 519 | 50.00% |
| NET250117C00105000 | 2024-05-14 10:11AM EDT | 2025-01-17 | 4.00 | 3.95 | 4.05 | 0.00 | - | 1 | 767 | 49.88% |
| NET250620C00105000 | 2024-05-15 2:30PM EDT | 2025-06-20 | 7.84 | 7.75 | 7.95 | +0.79 | +11.21% | 8 | 136 | 52.86% |
| NET251219C00105000 | 2024-05-06 12:12PM EDT | 2025-12-19 | 12.55 | 11.60 | 12.00 | 0.00 | - | 3 | 215 | 54.69% |
| NET260116C00105000 | 2024-05-03 11:59AM EDT | 2026-01-16 | 12.60 | 12.20 | 12.45 | 0.00 | - | 4 | 85 | 54.80% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240517P00105000 | 2024-05-08 3:05PM EDT | 2024-05-17 | 30.90 | 29.15 | 32.20 | 0.00 | - | 5 | 0 | 191.02% |
| NET240621P00105000 | 2024-05-10 3:02PM EDT | 2024-06-21 | 33.78 | 28.85 | 32.20 | 0.00 | - | 4 | 0 | 93.16% |
| NET240719P00105000 | 2024-05-08 3:13PM EDT | 2024-07-19 | 32.05 | 28.85 | 31.05 | 0.00 | - | 9 | 2 | 52.20% |
| NET240816P00105000 | 2024-05-03 9:35AM EDT | 2024-08-16 | 29.27 | 30.10 | 31.25 | 0.00 | - | 10 | 81 | 47.17% |
| NET240920P00105000 | 2024-05-03 10:05AM EDT | 2024-09-20 | 30.70 | 30.60 | 30.85 | -0.14 | -0.45% | 1 | 240 | 33.74% |
| NET241115P00105000 | 2024-05-08 11:33AM EDT | 2024-11-15 | 33.30 | 31.25 | 31.65 | 0.00 | - | 130 | 112 | 37.67% |
| NET241220P00105000 | 2024-04-05 2:30PM EDT | 2024-12-20 | 21.25 | 31.10 | 34.25 | 0.00 | - | 3 | 27 | 51.17% |
| NET250117P00105000 | 2024-05-08 1:17PM EDT | 2025-01-17 | 34.25 | 31.70 | 32.30 | 0.00 | - | 1 | 129 | 37.17% |
| NET250620P00105000 | 2024-04-30 1:02PM EDT | 2025-06-20 | 28.00 | 33.80 | 35.70 | 0.00 | - | 152 | 158 | 43.43% |
| NET251219P00105000 | 2024-02-23 2:05PM EDT | 2025-12-19 | 27.10 | 27.60 | 28.45 | 0.00 | - | 8 | 9 | 0.00% |
| NET260116P00105000 | 2024-02-14 4:03PM EDT | 2026-01-16 | 25.90 | 29.60 | 31.10 | 0.00 | - | 1 | 1 | 17.60% |
