Deutsche Märkte öffnen in 6 Stunden 1 Minuten
Nikkei 225
37.601,26 -27,22 (-0,07%) Dow Jones 30
38.085,80 -375,12 (-0,98%) Bitcoin EUR
59.938,18 -258,53 (-0,43%) CMC Crypto 200
1.386,79 +4,22 (+0,30%) 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:80.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240426C00080000 | 2024-04-24 11:39AM EDT | 2024-04-26 | 8.43 | 6.40 | 7.05 | 0.00 | - | 1 | 40 | 125.98% |
| NET240503C00080000 | 2024-04-22 11:13AM EDT | 2024-05-03 | 8.45 | 9.75 | 9.90 | +0.95 | +12.67% | 1 | 9 | 118.65% |
| NET240510C00080000 | 2024-04-25 3:31PM EDT | 2024-05-10 | 10.30 | 10.10 | 10.25 | -0.75 | -6.79% | 7 | 36 | 92.41% |
| NET240517C00080000 | 2024-04-25 12:20PM EDT | 2024-05-17 | 10.18 | 10.45 | 10.60 | -1.29 | -11.25% | 16 | 760 | 81.01% |
| NET240524C00080000 | 2024-04-18 1:34PM EDT | 2024-05-24 | 11.32 | 10.80 | 12.95 | 0.00 | - | 1 | 6 | 86.08% |
| NET240531C00080000 | 2024-04-22 9:34AM EDT | 2024-05-31 | 9.85 | 11.25 | 11.45 | 0.00 | - | 1 | 0 | 71.88% |
| NET240621C00080000 | 2024-04-25 3:19PM EDT | 2024-06-21 | 12.60 | 12.40 | 12.60 | -0.90 | -6.67% | 10 | 556 | 66.46% |
| NET240719C00080000 | 2024-04-23 10:30AM EDT | 2024-07-19 | 13.61 | 13.50 | 13.70 | -0.59 | -4.15% | 1 | 83 | 61.63% |
| NET240816C00080000 | 2024-04-25 10:55AM EDT | 2024-08-16 | 14.42 | 15.45 | 15.95 | +1.17 | +8.83% | 12 | 52 | 65.32% |
| NET240920C00080000 | 2024-04-24 12:41PM EDT | 2024-09-20 | 17.35 | 16.65 | 16.85 | 0.00 | - | 14 | 64 | 62.24% |
| NET241115C00080000 | 2024-04-04 2:56PM EDT | 2024-11-15 | 25.35 | 19.15 | 19.45 | 0.00 | - | 4 | 7 | 63.71% |
| NET241220C00080000 | 2024-04-24 12:33PM EDT | 2024-12-20 | 20.70 | 20.05 | 20.45 | 0.00 | - | 11 | 396 | 62.55% |
| NET250117C00080000 | 2024-04-23 10:43AM EDT | 2025-01-17 | 20.90 | 20.75 | 22.95 | -1.09 | -4.96% | 2 | 818 | 65.08% |
| NET250620C00080000 | 2024-04-22 1:45PM EDT | 2025-06-20 | 24.00 | 25.05 | 26.55 | 0.00 | - | 3 | 4 | 63.54% |
| NET251219C00080000 | 2024-04-17 1:20PM EDT | 2025-12-19 | 31.37 | 29.65 | 30.95 | 0.00 | - | 1 | 161 | 64.47% |
| NET260116C00080000 | 2024-04-25 10:01AM EDT | 2026-01-16 | 29.00 | 30.30 | 30.70 | -1.63 | -5.32% | 2 | 420 | 63.52% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240426P00080000 | 2024-04-25 2:51PM EDT | 2024-04-26 | 0.05 | 0.02 | 0.05 | -0.01 | -16.67% | 195 | 594 | 79.69% |
| NET240503P00080000 | 2024-04-25 2:42PM EDT | 2024-05-03 | 2.91 | 2.95 | 3.05 | +0.29 | +11.07% | 135 | 224 | 117.19% |
| NET240510P00080000 | 2024-04-25 11:43AM EDT | 2024-05-10 | 3.55 | 3.20 | 3.30 | +0.66 | +22.84% | 4 | 54 | 89.70% |
| NET240517P00080000 | 2024-04-25 12:27PM EDT | 2024-05-17 | 3.48 | 3.50 | 3.60 | +0.38 | +12.26% | 45 | 1,280 | 78.13% |
| NET240524P00080000 | 2024-04-25 3:41PM EDT | 2024-05-24 | 3.95 | 3.80 | 3.95 | +0.55 | +16.18% | 36 | 16 | 71.85% |
| NET240531P00080000 | 2024-04-24 10:11AM EDT | 2024-05-31 | 3.45 | 4.15 | 4.30 | 0.00 | - | 1 | 6 | 68.12% |
| NET240621P00080000 | 2024-04-25 3:29PM EDT | 2024-06-21 | 5.20 | 5.10 | 5.20 | +0.68 | +15.04% | 16 | 983 | 61.69% |
| NET240719P00080000 | 2024-04-25 3:20PM EDT | 2024-07-19 | 5.75 | 5.85 | 6.00 | +0.50 | +9.52% | 12 | 250 | 55.64% |
| NET240816P00080000 | 2024-04-22 12:14PM EDT | 2024-08-16 | 7.55 | 7.45 | 7.60 | -0.90 | -10.65% | 1 | 1,021 | 57.35% |
| NET240920P00080000 | 2024-04-25 9:41AM EDT | 2024-09-20 | 8.75 | 8.25 | 8.40 | +1.50 | +20.69% | 11 | 917 | 54.07% |
| NET241115P00080000 | 2024-04-25 9:57AM EDT | 2024-11-15 | 10.68 | 10.20 | 10.30 | -0.54 | -4.81% | 10 | 313 | 54.13% |
| NET241220P00080000 | 2024-04-24 9:30AM EDT | 2024-12-20 | 9.95 | 10.80 | 10.90 | 0.00 | - | 1 | 43 | 52.33% |
| NET250117P00080000 | 2024-04-22 1:55PM EDT | 2025-01-17 | 11.70 | 11.15 | 11.35 | 0.00 | - | 13 | 2,398 | 50.98% |
| NET250620P00080000 | 2024-04-24 12:05PM EDT | 2025-06-20 | 14.10 | 13.95 | 14.60 | 0.00 | - | 1 | 70 | 50.41% |
| NET251219P00080000 | 2024-03-07 3:00PM EDT | 2025-12-19 | 13.31 | 14.75 | 15.10 | 0.00 | - | 24 | 30 | 43.35% |
| NET260116P00080000 | 2024-04-25 2:01PM EDT | 2026-01-16 | 17.30 | 17.25 | 17.60 | -0.70 | -3.89% | 273 | 423 | 48.42% |
