Deutsche Märkte geschlossen
Nikkei 225
38.385,73 +29,67 (+0,08%) Dow Jones 30
39.908,00 +349,89 (+0,88%) Bitcoin EUR
60.574,55 +4.061,93 (+7,19%) CMC Crypto 200
1.389,52 +121,57 (+9,59%) Nasdaq Compositive
16.742,39 +231,21 (+1,40%) S&P 500
5.308,15 +61,47 (+1,17%)
Cloudflare, Inc. (NET)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:80.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240517C00080000 | 2024-05-15 12:21PM EDT | 2024-05-17 | 0.03 | 0.03 | 0.04 | -0.04 | -57.14% | 202 | 1,305 | 44.53% |
| NET240524C00080000 | 2024-05-15 3:41PM EDT | 2024-05-24 | 0.22 | 0.20 | 0.24 | +0.03 | +15.79% | 87 | 169 | 36.33% |
| NET240531C00080000 | 2024-05-15 3:02PM EDT | 2024-05-31 | 0.76 | 0.70 | 0.74 | +0.15 | +24.59% | 36 | 430 | 40.58% |
| NET240607C00080000 | 2024-05-15 3:27PM EDT | 2024-06-07 | 1.07 | 1.00 | 1.06 | +0.18 | +20.22% | 25 | 191 | 39.70% |
| NET240614C00080000 | 2024-05-15 12:51PM EDT | 2024-06-14 | 1.48 | 1.26 | 1.42 | +0.20 | +15.63% | 11 | 463 | 40.02% |
| NET240621C00080000 | 2024-05-15 3:59PM EDT | 2024-06-21 | 1.65 | 1.62 | 1.66 | +0.10 | +6.45% | 339 | 4,501 | 39.09% |
| NET240628C00080000 | 2024-05-15 2:58PM EDT | 2024-06-28 | 1.99 | 1.84 | 2.04 | +0.09 | +4.74% | 14 | 3 | 40.04% |
| NET240719C00080000 | 2024-05-15 1:23PM EDT | 2024-07-19 | 2.82 | 2.78 | 2.82 | +0.20 | +7.63% | 18 | 872 | 39.78% |
| NET240816C00080000 | 2024-05-15 3:45PM EDT | 2024-08-16 | 5.15 | 5.05 | 5.15 | +0.25 | +5.10% | 44 | 298 | 49.37% |
| NET240920C00080000 | 2024-05-15 3:59PM EDT | 2024-09-20 | 6.25 | 6.20 | 6.30 | -0.05 | -0.79% | 17 | 205 | 48.73% |
| NET241115C00080000 | 2024-05-15 12:11PM EDT | 2024-11-15 | 9.03 | 8.85 | 9.00 | +0.53 | +6.24% | 2 | 220 | 53.17% |
| NET241220C00080000 | 2024-05-15 2:31PM EDT | 2024-12-20 | 9.88 | 9.75 | 9.90 | +0.48 | +5.11% | 6 | 454 | 52.67% |
| NET250117C00080000 | 2024-05-15 11:11AM EDT | 2025-01-17 | 10.52 | 10.45 | 10.60 | +0.37 | +3.65% | 1 | 870 | 52.47% |
| NET250620C00080000 | 2024-05-14 12:48PM EDT | 2025-06-20 | 13.80 | 14.90 | 15.20 | 0.00 | - | 1 | 29 | 55.86% |
| NET251219C00080000 | 2024-05-15 10:12AM EDT | 2025-12-19 | 19.51 | 19.10 | 19.55 | +0.76 | +4.05% | 2 | 166 | 58.03% |
| NET260116C00080000 | 2024-05-15 3:58PM EDT | 2026-01-16 | 19.85 | 19.50 | 19.85 | +0.54 | +2.80% | 23 | 502 | 57.63% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240517P00080000 | 2024-05-15 2:58PM EDT | 2024-05-17 | 5.73 | 5.15 | 6.65 | -1.07 | -15.74% | 8 | 782 | 58.79% |
| NET240524P00080000 | 2024-05-14 1:32PM EDT | 2024-05-24 | 7.03 | 5.70 | 6.05 | 0.00 | - | 11 | 75 | 38.77% |
| NET240531P00080000 | 2024-05-14 9:59AM EDT | 2024-05-31 | 6.60 | 5.90 | 6.40 | 0.00 | - | 1 | 31 | 38.62% |
| NET240607P00080000 | 2024-05-15 1:30PM EDT | 2024-06-07 | 6.25 | 6.45 | 6.65 | -1.28 | -17.00% | 1 | 13 | 37.01% |
| NET240614P00080000 | 2024-05-07 9:49AM EDT | 2024-06-14 | 8.40 | 6.70 | 7.00 | 0.00 | - | 1 | 6 | 37.67% |
| NET240621P00080000 | 2024-05-15 3:59PM EDT | 2024-06-21 | 7.05 | 6.95 | 7.10 | -0.72 | -9.27% | 24 | 3,359 | 35.28% |
| NET240719P00080000 | 2024-05-15 9:33AM EDT | 2024-07-19 | 7.63 | 7.80 | 7.95 | -1.02 | -11.79% | 4 | 322 | 34.47% |
| NET240816P00080000 | 2024-05-15 3:02PM EDT | 2024-08-16 | 9.75 | 9.75 | 9.85 | -0.61 | -5.89% | 20 | 1,087 | 42.25% |
| NET240920P00080000 | 2024-05-13 1:47PM EDT | 2024-09-20 | 11.45 | 10.50 | 10.65 | 0.00 | - | 1 | 872 | 40.71% |
| NET241115P00080000 | 2024-05-14 2:49PM EDT | 2024-11-15 | 13.17 | 12.50 | 12.65 | 0.00 | - | 1 | 375 | 43.57% |
| NET241220P00080000 | 2024-05-15 12:36PM EDT | 2024-12-20 | 13.25 | 13.05 | 13.30 | -0.30 | -2.21% | 1 | 48 | 42.79% |
| NET250117P00080000 | 2024-05-15 11:04AM EDT | 2025-01-17 | 13.60 | 13.55 | 13.75 | -1.30 | -8.72% | 34 | 3,348 | 42.15% |
| NET250620P00080000 | 2024-05-09 1:58PM EDT | 2025-06-20 | 17.28 | 16.60 | 17.50 | 0.00 | - | 8 | 39 | 45.19% |
| NET251219P00080000 | 2024-05-03 10:26AM EDT | 2025-12-19 | 20.30 | 19.25 | 19.65 | 0.00 | - | 2 | 31 | 43.27% |
| NET260116P00080000 | 2024-05-15 2:32PM EDT | 2026-01-16 | 19.65 | 19.55 | 19.95 | -0.60 | -2.96% | 4 | 727 | 43.06% |
