Deutsche Märkte geschlossen
DAX
18.772,85 +86,25 (+0,46%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dow Jones 30
39.472,97 +85,21 (+0,22%) Gold
2.375,20 +34,90 (+1,49%) EUR/USD
1,0774 -0,0010 (-0,10%) Bitcoin EUR
56.089,36 -1.581,48 (-2,74%)
Cloudflare, Inc. (NET)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:30PM EDT. Markt geöffnet.
Strike:120.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240510C00120000 | 2024-05-03 10:25AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 301 | 318.75% |
| NET240517C00120000 | 2024-05-08 3:11PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1 | 605 | 112.50% |
| NET240524C00120000 | 2024-04-30 10:44AM EDT | 2024-05-24 | 0.80 | 0.01 | 1.27 | 0.00 | - | 4 | 164 | 155.18% |
| NET240531C00120000 | 2024-05-08 11:09AM EDT | 2024-05-31 | 0.49 | 0.00 | 0.49 | 0.00 | - | 1 | 10 | 107.42% |
| NET240607C00120000 | 2024-05-03 9:33AM EDT | 2024-06-07 | 0.50 | 0.01 | 0.95 | 0.00 | - | 8 | 16 | 105.37% |
| NET240621C00120000 | 2024-05-09 10:22AM EDT | 2024-06-21 | 0.01 | 0.01 | 0.95 | 0.00 | - | 1 | 1,213 | 86.52% |
| NET240719C00120000 | 2024-05-10 1:54PM EDT | 2024-07-19 | 0.16 | 0.01 | 0.16 | 0.00 | - | 6 | 429 | 51.17% |
| NET240816C00120000 | 2024-05-10 12:27PM EDT | 2024-08-16 | 0.28 | 0.13 | 0.38 | -0.09 | -24.32% | 4 | 361 | 50.98% |
| NET240920C00120000 | 2024-05-09 12:23PM EDT | 2024-09-20 | 0.57 | 0.41 | 0.45 | 0.00 | - | 10 | 123 | 48.44% |
| NET241115C00120000 | 2024-05-03 3:20PM EDT | 2024-11-15 | 1.81 | 1.21 | 1.24 | 0.00 | - | 2 | 115 | 50.49% |
| NET241220C00120000 | 2024-05-10 9:59AM EDT | 2024-12-20 | 1.77 | 1.57 | 1.68 | -0.37 | -17.29% | 2 | 592 | 50.32% |
| NET250117C00120000 | 2024-05-10 2:03PM EDT | 2025-01-17 | 1.92 | 1.90 | 1.95 | -0.35 | -15.42% | 51 | 821 | 49.44% |
| NET250620C00120000 | 2024-05-10 10:42AM EDT | 2025-06-20 | 4.98 | 4.70 | 4.95 | -0.37 | -6.92% | 36 | 83 | 52.31% |
| NET251219C00120000 | 2024-05-08 12:43PM EDT | 2025-12-19 | 8.49 | 7.45 | 8.35 | 0.00 | - | 1 | 12 | 53.17% |
| NET260116C00120000 | 2024-05-10 1:25PM EDT | 2026-01-16 | 8.65 | 8.40 | 8.70 | -0.40 | -4.42% | 1 | 189 | 53.84% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240517P00120000 | 2024-05-03 3:10PM EDT | 2024-05-17 | 46.53 | 46.80 | 49.35 | 0.00 | - | 100 | 0 | 158.59% |
| NET240621P00120000 | 2024-05-03 3:10PM EDT | 2024-06-21 | 46.62 | 45.85 | 49.20 | 0.00 | - | 24 | 0 | 106.47% |
| NET240719P00120000 | 2024-05-06 2:45PM EDT | 2024-07-19 | 43.95 | 46.05 | 48.90 | 0.00 | - | 1 | 0 | 77.59% |
| NET240816P00120000 | 2024-05-02 12:20PM EDT | 2024-08-16 | 34.40 | 46.15 | 49.00 | 0.00 | - | 2 | 0 | 67.29% |
| NET240920P00120000 | 2024-02-13 1:01PM EDT | 2024-09-20 | 26.55 | 29.75 | 31.60 | 0.00 | - | 2 | 26 | 0.00% |
| NET241115P00120000 | 2024-04-17 3:07PM EDT | 2024-11-15 | 35.85 | 45.90 | 49.70 | 0.00 | - | 4 | 0 | 55.33% |
| NET241220P00120000 | 2024-05-09 9:46AM EDT | 2024-12-20 | 46.87 | 46.00 | 49.00 | 0.00 | - | 1 | 6 | 44.68% |
| NET250117P00120000 | 2024-04-30 2:07PM EDT | 2025-01-17 | 36.20 | 46.40 | 48.50 | 0.00 | - | 9 | 206 | 36.62% |
| NET250620P00120000 | 2024-03-25 9:43AM EDT | 2025-06-20 | 35.50 | 0.00 | 0.00 | 0.00 | - | 8 | 8 | 0.00% |
| NET260116P00120000 | 2024-05-08 12:23PM EDT | 2026-01-16 | 49.93 | 49.60 | 51.30 | 0.00 | - | 3 | 4 | 37.39% |
