Deutsche Märkte geschlossen
DAX
18.772,85 +86,25 (+0,46%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dow Jones 30
39.512,84 +125,08 (+0,32%) Gold
2.366,90 +26,60 (+1,14%) EUR/USD
1,0772 -0,0012 (-0,11%) Bitcoin EUR
56.649,91 +255,91 (+0,45%)
Cloudflare, Inc. (NET)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:55.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240517C00055000 | 2024-05-10 10:34AM EDT | 2024-05-17 | 17.49 | 15.15 | 17.40 | -1.61 | -8.43% | 1 | 88 | 152.64% |
| NET240524C00055000 | 2024-05-08 12:58PM EDT | 2024-05-24 | 17.65 | 15.25 | 17.80 | 0.00 | - | - | 1 | 122.46% |
| NET240607C00055000 | 2024-05-06 3:45PM EDT | 2024-06-07 | 19.00 | 15.80 | 19.05 | 0.00 | - | 2 | 7 | 72.85% |
| NET240621C00055000 | 2024-05-09 12:53PM EDT | 2024-06-21 | 19.40 | 15.65 | 18.75 | 0.00 | - | 5 | 492 | 51.47% |
| NET240719C00055000 | 2024-05-08 12:04PM EDT | 2024-07-19 | 18.64 | 16.55 | 19.10 | 0.00 | - | 2 | 3 | 53.59% |
| NET240816C00055000 | 2024-05-07 2:01PM EDT | 2024-08-16 | 20.77 | 18.40 | 19.20 | 0.00 | - | 2 | 10 | 57.91% |
| NET240920C00055000 | 2024-05-08 3:50PM EDT | 2024-09-20 | 20.44 | 17.95 | 19.85 | 0.00 | - | 1 | 17 | 50.64% |
| NET241115C00055000 | 2024-04-17 3:33PM EDT | 2024-11-15 | 37.10 | 21.05 | 21.55 | 0.00 | - | - | 1 | 60.23% |
| NET241220C00055000 | 2024-03-08 12:43PM EDT | 2024-12-20 | 49.45 | 43.80 | 46.05 | 0.00 | - | 5 | 6 | 201.04% |
| NET250117C00055000 | 2024-05-06 9:43AM EDT | 2025-01-17 | 23.45 | 21.15 | 23.20 | -2.23 | -8.68% | 1 | 300 | 57.26% |
| NET250620C00055000 | 2024-04-30 11:07AM EDT | 2025-06-20 | 44.35 | 23.80 | 26.30 | 0.00 | - | 2 | 15 | 57.86% |
| NET251219C00055000 | 2024-05-08 9:52AM EDT | 2025-12-19 | 30.64 | 27.20 | 31.90 | 0.00 | - | 1 | 60 | 64.26% |
| NET260116C00055000 | 2024-05-08 11:42AM EDT | 2026-01-16 | 30.23 | 27.70 | 32.50 | 0.00 | - | 1 | 71 | 64.72% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240517P00055000 | 2024-05-07 2:14PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | 0.00 | - | 390 | 1,649 | 81.25% |
| NET240524P00055000 | 2024-05-07 2:13PM EDT | 2024-05-24 | 0.01 | 0.01 | 0.05 | 0.00 | - | 1,110 | 1,166 | 62.50% |
| NET240531P00055000 | 2024-05-10 12:29PM EDT | 2024-05-31 | 0.07 | 0.03 | 0.12 | -0.02 | -22.22% | 1 | 27 | 57.81% |
| NET240607P00055000 | 2024-05-03 11:59AM EDT | 2024-06-07 | 0.13 | 0.02 | 0.95 | 0.00 | - | 4 | 3 | 72.17% |
| NET240614P00055000 | 2024-05-03 2:55PM EDT | 2024-06-14 | 0.13 | 0.03 | 0.64 | 0.00 | - | 210 | 10 | 58.84% |
| NET240621P00055000 | 2024-05-09 3:33PM EDT | 2024-06-21 | 0.17 | 0.10 | 0.25 | 0.00 | - | 6 | 1,568 | 50.29% |
| NET240719P00055000 | 2024-05-10 3:41PM EDT | 2024-07-19 | 0.39 | 0.37 | 0.45 | +0.07 | +21.87% | 98 | 1,164 | 44.29% |
| NET240816P00055000 | 2024-05-09 10:30AM EDT | 2024-08-16 | 1.14 | 1.18 | 1.24 | 0.00 | - | 5 | 275 | 49.98% |
| NET240920P00055000 | 2024-05-10 2:35PM EDT | 2024-09-20 | 1.66 | 1.64 | 1.85 | +0.19 | +12.93% | 6 | 468 | 49.37% |
| NET241115P00055000 | 2024-05-09 1:59PM EDT | 2024-11-15 | 2.67 | 2.68 | 3.20 | 0.00 | - | 1 | 35 | 51.88% |
| NET241220P00055000 | 2024-05-06 9:33AM EDT | 2024-12-20 | 3.25 | 3.25 | 3.40 | 0.00 | - | 1 | 157 | 48.98% |
| NET250117P00055000 | 2024-05-10 1:58PM EDT | 2025-01-17 | 3.57 | 3.25 | 3.65 | -0.08 | -2.19% | 1 | 4,725 | 47.72% |
| NET250620P00055000 | 2024-05-10 1:45PM EDT | 2025-06-20 | 5.95 | 5.85 | 6.20 | +0.27 | +4.75% | 13 | 35 | 49.37% |
| NET251219P00055000 | 2024-05-03 10:28AM EDT | 2025-12-19 | 8.25 | 7.90 | 8.45 | 0.00 | - | 5 | 110 | 49.24% |
| NET260116P00055000 | 2024-05-10 3:37PM EDT | 2026-01-16 | 8.32 | 8.20 | 8.65 | +0.08 | +0.97% | 11 | 177 | 48.82% |
