Deutsche Märkte öffnen in 7 Stunden 41 Minuten
Nikkei 225
37.552,16 +113,55 (+0,30%) Dow Jones 30
38.503,69 +263,71 (+0,69%) Bitcoin EUR
61.932,12 -860,69 (-1,37%) CMC Crypto 200
1.427,76 +13,00 (+0,92%) Nasdaq Compositive
15.696,64 +245,33 (+1,59%) S&P 500
5.070,55 +59,95 (+1,20%)
Cloudflare, Inc. (NET)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:105.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240426C00105000 | 2024-04-23 3:40PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.16 | 0.00 | - | 5 | 250 | 86.33% |
| NET240503C00105000 | 2024-04-23 2:58PM EDT | 2024-05-03 | 1.35 | 1.20 | 1.25 | +0.47 | +53.41% | 32 | 141 | 97.51% |
| NET240510C00105000 | 2024-04-23 2:41PM EDT | 2024-05-10 | 1.55 | 1.18 | 1.67 | +0.50 | +47.62% | 20 | 97 | 80.22% |
| NET240517C00105000 | 2024-04-23 3:52PM EDT | 2024-05-17 | 1.64 | 1.57 | 1.67 | +0.36 | +28.12% | 79 | 1,763 | 71.22% |
| NET240524C00105000 | 2024-04-23 2:40PM EDT | 2024-05-24 | 2.41 | 1.10 | 2.00 | +0.97 | +67.36% | 2 | 14 | 61.96% |
| NET240531C00105000 | 2024-04-22 2:29PM EDT | 2024-05-31 | 1.71 | 1.46 | 2.34 | 0.00 | - | 195 | 195 | 60.47% |
| NET240621C00105000 | 2024-04-23 2:03PM EDT | 2024-06-21 | 3.30 | 3.05 | 3.15 | +0.78 | +30.95% | 42 | 2,091 | 59.57% |
| NET240719C00105000 | 2024-04-23 1:31PM EDT | 2024-07-19 | 4.20 | 4.00 | 4.15 | +0.80 | +23.53% | 12 | 170 | 55.82% |
| NET240816C00105000 | 2024-04-23 10:49AM EDT | 2024-08-16 | 5.93 | 5.90 | 6.05 | +1.05 | +21.52% | 26 | 169 | 59.20% |
| NET240920C00105000 | 2024-04-23 1:31PM EDT | 2024-09-20 | 7.25 | 7.05 | 7.20 | +1.10 | +17.89% | 25 | 419 | 57.28% |
| NET241115C00105000 | 2024-04-19 2:34PM EDT | 2024-11-15 | 8.20 | 9.70 | 9.85 | 0.00 | - | 1 | 52 | 59.24% |
| NET241220C00105000 | 2024-04-22 2:33PM EDT | 2024-12-20 | 9.55 | 10.60 | 10.80 | 0.00 | - | 1 | 531 | 58.07% |
| NET250117C00105000 | 2024-04-22 2:33PM EDT | 2025-01-17 | 10.20 | 11.20 | 11.55 | 0.00 | - | 6 | 796 | 57.23% |
| NET250620C00105000 | 2024-04-23 12:40PM EDT | 2025-06-20 | 16.50 | 15.55 | 17.40 | +0.28 | +1.73% | 10 | 7 | 59.19% |
| NET251219C00105000 | 2024-04-22 3:10PM EDT | 2025-12-19 | 19.35 | 20.75 | 22.05 | 0.00 | - | 2 | 214 | 60.47% |
| NET260116C00105000 | 2024-04-22 11:11AM EDT | 2026-01-16 | 19.29 | 21.40 | 21.75 | 0.00 | - | 2 | 84 | 59.50% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240503P00105000 | 2024-04-10 10:33AM EDT | 2024-05-03 | 13.18 | 17.90 | 19.20 | 0.00 | - | 4 | 36 | 102.78% |
| NET240510P00105000 | 2024-04-15 3:34PM EDT | 2024-05-10 | 16.55 | 18.15 | 19.15 | 0.00 | - | - | 10 | 82.25% |
| NET240517P00105000 | 2024-04-18 12:01PM EDT | 2024-05-17 | 18.94 | 18.05 | 18.65 | 0.00 | - | 1 | 391 | 64.80% |
| NET240621P00105000 | 2024-04-15 11:46AM EDT | 2024-06-21 | 16.70 | 18.75 | 19.75 | 0.00 | - | 13 | 435 | 50.96% |
| NET240719P00105000 | 2024-04-23 3:38PM EDT | 2024-07-19 | 19.98 | 20.10 | 20.40 | -3.52 | -14.98% | 1 | 183 | 50.46% |
| NET240816P00105000 | 2024-04-15 1:49PM EDT | 2024-08-16 | 20.40 | 21.45 | 22.65 | 0.00 | - | 9 | 92 | 53.48% |
| NET240920P00105000 | 2024-04-18 10:59AM EDT | 2024-09-20 | 22.53 | 22.15 | 23.40 | 0.00 | - | 1 | 234 | 50.38% |
| NET241115P00105000 | 2024-04-18 2:35PM EDT | 2024-11-15 | 25.55 | 24.05 | 24.30 | 0.00 | - | 3 | 97 | 49.16% |
| NET241220P00105000 | 2024-04-05 2:30PM EDT | 2024-12-20 | 21.25 | 24.55 | 25.05 | 0.00 | - | 3 | 27 | 48.19% |
| NET250117P00105000 | 2024-04-12 1:21PM EDT | 2025-01-17 | 23.27 | 24.90 | 25.25 | 0.00 | - | 9 | 129 | 46.31% |
| NET250620P00105000 | 2024-04-16 12:09PM EDT | 2025-06-20 | 27.80 | 27.35 | 29.40 | 0.00 | - | - | 5 | 48.11% |
| NET251219P00105000 | 2024-02-23 2:05PM EDT | 2025-12-19 | 27.10 | 27.60 | 28.45 | 0.00 | - | 8 | 9 | 38.14% |
| NET260116P00105000 | 2024-02-14 4:03PM EDT | 2026-01-16 | 25.90 | 29.60 | 31.10 | 0.00 | - | 1 | 1 | 43.04% |
