Deutsche Märkte öffnen in 5 Stunden 54 Minuten
Nikkei 225
37.576,38 -52,10 (-0,14%) Dow Jones 30
38.085,80 -375,12 (-0,98%) Bitcoin EUR
59.800,96 -378,85 (-0,63%) CMC Crypto 200
1.386,34 +3,76 (+0,27%) Nasdaq Compositive
15.611,76 -100,99 (-0,64%) S&P 500
5.048,42 -23,21 (-0,46%)
Cloudflare, Inc. (NET)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:04PM EDT
Nachbörse:
Strike:75.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240426C00075000 | 2024-04-25 10:04AM EDT | 2024-04-26 | 9.79 | 11.45 | 12.70 | -3.00 | -23.46% | 1 | 4 | 199.80% |
| NET240510C00075000 | 2024-04-03 11:39AM EDT | 2024-05-10 | 21.45 | 12.35 | 15.55 | 0.00 | - | 1 | 1 | 98.63% |
| NET240517C00075000 | 2024-04-25 10:55AM EDT | 2024-05-17 | 12.75 | 13.90 | 14.10 | -2.21 | -14.77% | 4 | 257 | 82.28% |
| NET240524C00075000 | 2024-04-08 12:27PM EDT | 2024-05-24 | 22.65 | 14.00 | 16.25 | 0.00 | - | - | 4 | 87.11% |
| NET240621C00075000 | 2024-04-22 3:50PM EDT | 2024-06-21 | 14.60 | 15.60 | 15.85 | +0.40 | +2.82% | 2 | 432 | 67.72% |
| NET240719C00075000 | 2024-04-16 3:53PM EDT | 2024-07-19 | 20.65 | 15.65 | 16.90 | 0.00 | - | 10 | 75 | 59.56% |
| NET240816C00075000 | 2024-04-24 10:03AM EDT | 2024-08-16 | 19.85 | 17.95 | 18.60 | 0.00 | - | 4 | 121 | 64.20% |
| NET240920C00075000 | 2024-04-24 9:38AM EDT | 2024-09-20 | 21.40 | 19.55 | 19.75 | 0.00 | - | 1 | 83 | 63.45% |
| NET241115C00075000 | 2024-04-22 1:55PM EDT | 2024-11-15 | 20.60 | 20.90 | 23.15 | 0.00 | - | 6 | 8 | 64.72% |
| NET241220C00075000 | 2024-03-22 3:59PM EDT | 2024-12-20 | 31.20 | 20.85 | 21.40 | 0.00 | - | 1 | 53 | 56.07% |
| NET250117C00075000 | 2024-04-23 10:47AM EDT | 2025-01-17 | 24.21 | 23.45 | 23.75 | 0.00 | - | 2 | 801 | 62.73% |
| NET250620C00075000 | 2024-04-19 3:46PM EDT | 2025-06-20 | 25.35 | 26.00 | 30.50 | 0.00 | - | 1 | 11 | 64.47% |
| NET251219C00075000 | 2024-04-17 3:57PM EDT | 2025-12-19 | 33.83 | 31.95 | 33.00 | 0.00 | - | 4 | 193 | 65.06% |
| NET260116C00075000 | 2024-04-19 3:54PM EDT | 2026-01-16 | 30.35 | 32.45 | 35.00 | 0.00 | - | 1 | 60 | 66.89% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240426P00075000 | 2024-04-24 9:53AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.09 | 0.00 | - | 1 | 281 | 136.72% |
| NET240503P00075000 | 2024-04-25 3:49PM EDT | 2024-05-03 | 1.60 | 1.55 | 1.61 | +0.24 | +17.65% | 32 | 173 | 117.68% |
| NET240510P00075000 | 2024-04-25 9:35AM EDT | 2024-05-10 | 2.16 | 1.77 | 1.86 | +0.62 | +40.26% | 84 | 199 | 90.97% |
| NET240517P00075000 | 2024-04-25 3:27PM EDT | 2024-05-17 | 2.10 | 2.00 | 2.08 | +0.34 | +19.32% | 612 | 1,794 | 78.96% |
| NET240524P00075000 | 2024-04-25 2:09PM EDT | 2024-05-24 | 2.08 | 2.26 | 2.39 | +0.03 | +1.46% | 5 | 22 | 72.90% |
| NET240531P00075000 | 2024-04-24 2:07PM EDT | 2024-05-31 | 2.28 | 1.64 | 2.67 | 0.00 | - | 17 | 25 | 63.23% |
| NET240621P00075000 | 2024-04-25 3:45PM EDT | 2024-06-21 | 3.46 | 3.35 | 3.45 | +0.48 | +16.11% | 4 | 1,166 | 62.48% |
| NET240719P00075000 | 2024-04-25 1:33PM EDT | 2024-07-19 | 3.95 | 4.05 | 4.20 | +0.45 | +12.86% | 17 | 199 | 56.67% |
| NET240816P00075000 | 2024-04-24 1:44PM EDT | 2024-08-16 | 5.96 | 5.50 | 5.60 | +1.11 | +22.89% | 1 | 641 | 58.23% |
| NET240920P00075000 | 2024-04-19 12:12PM EDT | 2024-09-20 | 6.90 | 6.25 | 6.35 | 0.00 | - | 1 | 80 | 54.96% |
| NET241115P00075000 | 2024-04-22 1:55PM EDT | 2024-11-15 | 8.45 | 8.05 | 8.15 | 0.00 | - | 10 | 12 | 55.01% |
| NET241220P00075000 | 2024-04-16 2:09PM EDT | 2024-12-20 | 8.02 | 8.60 | 8.70 | 0.00 | - | 2 | 170 | 53.12% |
| NET250117P00075000 | 2024-04-24 1:35PM EDT | 2025-01-17 | 9.50 | 8.95 | 9.20 | +1.04 | +12.29% | 1 | 1,806 | 51.93% |
| NET250620P00075000 | 2024-04-19 2:28PM EDT | 2025-06-20 | 12.80 | 12.00 | 12.85 | 0.00 | - | 34 | 91 | 51.80% |
| NET251219P00075000 | 2024-04-18 2:37PM EDT | 2025-12-19 | 14.65 | 14.50 | 14.90 | 0.00 | - | 1 | 133 | 49.74% |
| NET260116P00075000 | 2024-04-25 2:01PM EDT | 2026-01-16 | 14.80 | 14.85 | 15.15 | -0.40 | -2.63% | 2 | 279 | 49.26% |
