Deutsche Märkte öffnen in 5 Stunden 39 Minuten
Nikkei 225
38.659,12 +585,14 (+1,54%) Dow Jones 30
39.387,76 +331,36 (+0,85%) Bitcoin EUR
58.208,59 +1.189,98 (+2,09%) CMC Crypto 200
1.351,54 +51,44 (+3,96%) Nasdaq Compositive
16.346,26 +43,46 (+0,27%) S&P 500
5.214,08 +26,41 (+0,51%)
Cloudflare, Inc. (NET)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:115.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240510C00115000 | 2024-05-08 10:10AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 96 | 287.50% |
| NET240517C00115000 | 2024-05-09 9:48AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 1,631 | 107.81% |
| NET240524C00115000 | 2024-04-29 10:14AM EDT | 2024-05-24 | 1.02 | 0.00 | 0.51 | 0.00 | - | 1 | 11 | 118.07% |
| NET240531C00115000 | 2024-05-03 10:16AM EDT | 2024-05-31 | 0.10 | 0.01 | 1.28 | 0.00 | - | 8 | 12 | 116.46% |
| NET240607C00115000 | 2024-04-26 12:22PM EDT | 2024-06-07 | 1.30 | 0.00 | 1.30 | 0.00 | - | 1 | 1 | 101.61% |
| NET240621C00115000 | 2024-05-09 11:18AM EDT | 2024-06-21 | 0.04 | 0.02 | 0.11 | -0.03 | -42.86% | 1 | 613 | 57.03% |
| NET240719C00115000 | 2024-05-07 9:45AM EDT | 2024-07-19 | 0.61 | 0.06 | 0.22 | 0.00 | - | 1 | 319 | 52.93% |
| NET240816C00115000 | 2024-05-09 2:44PM EDT | 2024-08-16 | 0.45 | 0.34 | 0.45 | -0.18 | -28.57% | 3 | 660 | 50.98% |
| NET240920C00115000 | 2024-05-09 1:20PM EDT | 2024-09-20 | 0.72 | 0.46 | 0.71 | -0.01 | -1.37% | 3 | 833 | 48.19% |
| NET241115C00115000 | 2024-05-07 10:57AM EDT | 2024-11-15 | 2.18 | 1.72 | 1.79 | 0.00 | - | 1 | 47 | 50.71% |
| NET241220C00115000 | 2024-05-09 3:09PM EDT | 2024-12-20 | 2.34 | 2.08 | 2.30 | +0.04 | +1.74% | 2 | 501 | 50.48% |
| NET250117C00115000 | 2024-05-08 1:30PM EDT | 2025-01-17 | 2.55 | 2.15 | 2.79 | 0.00 | - | 7 | 533 | 50.61% |
| NET250620C00115000 | 2024-05-09 2:39PM EDT | 2025-06-20 | 6.05 | 4.70 | 6.20 | -0.25 | -3.97% | 49 | 124 | 50.93% |
| NET251219C00115000 | 2024-04-03 9:35AM EDT | 2025-12-19 | 22.31 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 6.25% |
| NET260116C00115000 | 2024-05-08 9:33AM EDT | 2026-01-16 | 10.00 | 8.95 | 10.85 | 0.00 | - | 1 | 95 | 54.17% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240517P00115000 | 2024-05-08 3:13PM EDT | 2024-05-17 | 43.85 | 40.60 | 42.45 | 0.00 | - | 30 | 0 | 201.95% |
| NET240621P00115000 | 2024-05-06 2:45PM EDT | 2024-06-21 | 41.50 | 40.35 | 42.45 | 0.00 | - | 1 | 0 | 87.16% |
| NET240719P00115000 | 2024-05-02 1:27PM EDT | 2024-07-19 | 28.80 | 40.00 | 43.20 | 0.00 | - | 22 | 0 | 80.03% |
| NET240816P00115000 | 2024-03-28 2:05PM EDT | 2024-08-16 | 23.85 | 29.35 | 30.15 | 0.00 | - | 1 | 39 | 0.00% |
| NET240920P00115000 | 2024-02-13 1:53PM EDT | 2024-09-20 | 23.30 | 26.00 | 27.15 | 0.00 | - | 18 | 45 | 0.00% |
| NET241115P00115000 | 2024-04-29 12:08PM EDT | 2024-11-15 | 30.56 | 39.60 | 42.20 | 0.00 | - | 1 | 6 | 38.26% |
| NET241220P00115000 | 2024-04-22 2:39PM EDT | 2024-12-20 | 34.00 | 41.60 | 42.95 | 0.00 | - | 12 | 24 | 42.93% |
| NET250117P00115000 | 2024-05-08 11:29AM EDT | 2025-01-17 | 42.90 | 40.75 | 42.55 | 0.00 | - | 2 | 74 | 36.99% |
| NET250620P00115000 | 2024-04-12 1:35PM EDT | 2025-06-20 | 33.45 | 42.95 | 45.35 | 0.00 | - | 9 | 9 | 43.95% |
| NET260116P00115000 | 2024-05-03 10:24AM EDT | 2026-01-16 | 45.22 | 43.90 | 47.10 | 0.00 | - | 1 | 3 | 41.39% |
