Deutsche Märkte geschlossen
Nikkei 225
38.385,73 +29,67 (+0,08%) Dow Jones 30
39.859,19 +301,08 (+0,76%) Bitcoin EUR
60.659,31 +4.087,61 (+7,23%) CMC Crypto 200
1.384,30 +116,35 (+9,18%) Nasdaq Compositive
16.741,67 +230,49 (+1,40%) S&P 500
5.303,15 +56,47 (+1,08%)
Cloudflare, Inc. (NET)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:34PM EDT. Markt geöffnet.
Strike:95.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240517C00095000 | 2024-05-14 2:47PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 3,718 | 93.75% |
| NET240524C00095000 | 2024-05-13 3:31PM EDT | 2024-05-24 | 0.05 | 0.01 | 0.25 | 0.00 | - | 1 | 17 | 79.10% |
| NET240531C00095000 | 2024-05-08 12:31PM EDT | 2024-05-31 | 0.07 | 0.02 | 0.50 | 0.00 | - | 1 | 29 | 68.95% |
| NET240607C00095000 | 2024-05-03 3:09PM EDT | 2024-06-07 | 0.23 | 0.01 | 0.75 | 0.00 | - | 1 | 16 | 62.94% |
| NET240621C00095000 | 2024-05-15 3:10PM EDT | 2024-06-21 | 0.17 | 0.10 | 0.17 | +0.02 | +13.33% | 4 | 2,359 | 42.48% |
| NET240719C00095000 | 2024-05-15 11:45AM EDT | 2024-07-19 | 0.46 | 0.43 | 0.46 | -0.04 | -8.00% | 10 | 758 | 39.65% |
| NET240816C00095000 | 2024-05-15 12:17PM EDT | 2024-08-16 | 1.70 | 1.62 | 1.67 | +0.15 | +9.68% | 26 | 342 | 47.93% |
| NET240920C00095000 | 2024-05-15 2:22PM EDT | 2024-09-20 | 2.39 | 2.33 | 2.39 | +0.11 | +4.82% | 16 | 158 | 46.59% |
| NET241115C00095000 | 2024-05-15 11:29AM EDT | 2024-11-15 | 4.45 | 4.40 | 4.50 | +0.15 | +3.49% | 1 | 18 | 50.70% |
| NET241220C00095000 | 2024-05-14 10:41AM EDT | 2024-12-20 | 5.30 | 5.25 | 5.35 | +0.30 | +6.00% | 1 | 227 | 50.60% |
| NET250117C00095000 | 2024-05-15 1:15PM EDT | 2025-01-17 | 6.10 | 5.85 | 6.00 | +0.33 | +5.72% | 5 | 1,238 | 50.43% |
| NET250620C00095000 | 2024-05-15 10:55AM EDT | 2025-06-20 | 10.18 | 10.10 | 10.30 | +0.18 | +1.80% | 1 | 66 | 53.83% |
| NET251219C00095000 | 2024-05-15 12:43PM EDT | 2025-12-19 | 14.55 | 14.15 | 14.50 | -1.41 | -8.83% | 1 | 131 | 55.70% |
| NET260116C00095000 | 2024-05-15 10:56AM EDT | 2026-01-16 | 14.85 | 14.75 | 14.95 | +0.18 | +1.23% | 1 | 186 | 55.77% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240517P00095000 | 2024-05-15 11:04AM EDT | 2024-05-17 | 20.78 | 20.15 | 21.75 | -0.32 | -1.52% | 34 | 10 | 168.95% |
| NET240524P00095000 | 2024-05-13 10:03AM EDT | 2024-05-24 | 22.20 | 20.30 | 21.20 | 0.00 | - | 1 | 2 | 75.59% |
| NET240531P00095000 | 2024-05-03 11:10AM EDT | 2024-05-31 | 21.50 | 19.65 | 22.60 | 0.00 | - | 1 | 5 | 78.71% |
| NET240621P00095000 | 2024-05-15 3:05PM EDT | 2024-06-21 | 20.45 | 20.45 | 21.15 | -1.05 | -4.88% | 202 | 59 | 53.32% |
| NET240719P00095000 | 2024-05-15 10:18AM EDT | 2024-07-19 | 20.99 | 20.65 | 21.00 | +0.08 | +0.38% | 1 | 222 | 37.28% |
| NET240816P00095000 | 2024-05-13 2:28PM EDT | 2024-08-16 | 22.35 | 21.25 | 21.50 | 0.00 | - | 5 | 2,071 | 38.89% |
| NET240920P00095000 | 2024-05-10 11:19AM EDT | 2024-09-20 | 23.15 | 21.60 | 21.85 | 0.00 | - | 5 | 92 | 36.74% |
| NET241115P00095000 | 2024-05-15 2:03PM EDT | 2024-11-15 | 22.95 | 22.95 | 23.20 | +5.10 | +28.57% | 2 | 28 | 39.92% |
| NET241220P00095000 | 2024-05-13 12:37PM EDT | 2024-12-20 | 24.50 | 23.35 | 23.65 | 0.00 | - | 1 | 134 | 39.09% |
| NET250117P00095000 | 2024-05-03 3:39PM EDT | 2025-01-17 | 24.80 | 23.80 | 24.10 | 0.00 | - | 1 | 211 | 39.06% |
| NET250620P00095000 | 2024-05-02 12:22PM EDT | 2025-06-20 | 22.25 | 26.35 | 26.70 | 0.00 | - | 1 | 23 | 40.07% |
| NET251219P00095000 | 2024-04-25 3:23PM EDT | 2025-12-19 | 25.25 | 27.70 | 29.25 | 0.00 | - | 4 | 25 | 40.36% |
| NET260116P00095000 | 2024-05-03 10:33AM EDT | 2026-01-16 | 30.00 | 27.70 | 29.65 | 0.00 | - | 4 | 199 | 40.49% |
