Deutsche Märkte geschlossen
DAX
18.772,85 +86,25 (+0,46%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dow Jones 30
39.512,84 +125,08 (+0,32%) Gold
2.366,90 +26,60 (+1,14%) EUR/USD
1,0772 -0,0012 (-0,11%) Bitcoin EUR
56.454,30 -1.915,43 (-3,28%)
Cloudflare, Inc. (NET)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:50.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240517C00050000 | 2024-05-07 1:28PM EDT | 2024-05-17 | 23.93 | 20.20 | 22.35 | 0.00 | - | 58 | 77 | 175.59% |
| NET240621C00050000 | 2024-05-09 2:56PM EDT | 2024-06-21 | 24.31 | 21.05 | 23.55 | 0.00 | - | 26 | 161 | 69.73% |
| NET240719C00050000 | 2024-05-08 10:08AM EDT | 2024-07-19 | 23.36 | 20.75 | 24.55 | 0.00 | - | - | 10 | 63.18% |
| NET240816C00050000 | 2024-05-07 2:06PM EDT | 2024-08-16 | 24.88 | 22.05 | 24.75 | 0.00 | - | 1 | 13 | 65.72% |
| NET240920C00050000 | 2024-05-08 3:52PM EDT | 2024-09-20 | 23.67 | 22.65 | 25.25 | 0.00 | - | 2 | 8 | 62.85% |
| NET241115C00050000 | 2024-05-06 10:49AM EDT | 2024-11-15 | 28.85 | 24.30 | 26.05 | 0.00 | - | - | 1 | 63.37% |
| NET241220C00050000 | 2024-04-08 10:47AM EDT | 2024-12-20 | 48.85 | 25.70 | 26.75 | 0.00 | - | 5 | 5 | 65.85% |
| NET250117C00050000 | 2024-05-09 3:21PM EDT | 2025-01-17 | 27.75 | 25.35 | 27.65 | 0.00 | - | 10 | 339 | 63.90% |
| NET250620C00050000 | 2024-05-06 3:18PM EDT | 2025-06-20 | 31.78 | 28.10 | 29.55 | 0.00 | - | 3 | 5 | 61.99% |
| NET251219C00050000 | 2024-05-10 1:07PM EDT | 2025-12-19 | 32.53 | 31.85 | 32.60 | -0.79 | -2.37% | 1 | 56 | 65.06% |
| NET260116C00050000 | 2024-05-06 11:26AM EDT | 2026-01-16 | 35.80 | 32.10 | 32.95 | 0.00 | - | 9 | 101 | 64.72% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240517P00050000 | 2024-05-07 12:24PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 880 | 50.00% |
| NET240524P00050000 | 2024-04-30 3:14PM EDT | 2024-05-24 | 0.08 | 0.00 | 1.15 | 0.00 | - | - | 0 | 133.01% |
| NET240531P00050000 | 2024-05-03 11:12AM EDT | 2024-05-31 | 0.08 | 0.00 | 0.13 | 0.00 | - | 1 | 1 | 71.88% |
| NET240621P00050000 | 2024-05-08 11:20AM EDT | 2024-06-21 | 0.11 | 0.03 | 0.15 | 0.00 | - | 10 | 573 | 53.32% |
| NET240719P00050000 | 2024-05-08 1:01PM EDT | 2024-07-19 | 0.21 | 0.07 | 0.26 | 0.00 | - | 32 | 103 | 49.90% |
| NET240816P00050000 | 2024-05-09 11:14AM EDT | 2024-08-16 | 0.58 | 0.58 | 0.75 | 0.00 | - | 4 | 150 | 52.15% |
| NET240920P00050000 | 2024-05-10 11:25AM EDT | 2024-09-20 | 0.81 | 0.89 | 1.12 | -0.02 | -2.41% | 1 | 241 | 50.10% |
| NET241115P00050000 | 2024-05-10 9:58AM EDT | 2024-11-15 | 1.70 | 1.75 | 1.87 | +0.04 | +2.41% | 2 | 508 | 50.65% |
| NET241220P00050000 | 2024-05-10 10:39AM EDT | 2024-12-20 | 2.10 | 1.93 | 2.20 | -0.10 | -4.55% | 1 | 98 | 49.89% |
| NET250117P00050000 | 2024-05-09 2:41PM EDT | 2025-01-17 | 2.23 | 2.08 | 2.60 | 0.00 | - | 150 | 1,230 | 50.12% |
| NET250620P00050000 | 2024-05-10 1:45PM EDT | 2025-06-20 | 4.45 | 4.30 | 4.60 | +0.10 | +2.30% | 3 | 38 | 50.47% |
| NET251219P00050000 | 2024-04-25 12:23PM EDT | 2025-12-19 | 5.45 | 6.15 | 6.65 | 0.00 | - | 2 | 149 | 50.50% |
| NET260116P00050000 | 2024-05-07 1:06PM EDT | 2026-01-16 | 6.48 | 6.40 | 6.90 | 0.00 | - | 6 | 438 | 50.33% |
