Deutsche Märkte geschlossen
DAX
17.737,36 -100,04 (-0,56%) Euro Stoxx 50
4.918,09 -18,48 (-0,37%) Dow Jones 30
37.995,71 +220,33 (+0,58%) Gold
2.408,60 +10,60 (+0,44%) EUR/USD
1,0654 +0,0008 (+0,07%) Bitcoin EUR
60.495,46 +1.539,20 (+2,61%)
Cloudflare, Inc. (NET)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:09PM EDT. Markt geöffnet.
Strike:90.00
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240419C00090000 | 2024-04-19 12:55PM EDT | 2024-04-19 | 0.03 | 0.00 | 0.01 | -0.02 | -40.00% | 78 | 872 | 53.13% |
| NET240426C00090000 | 2024-04-19 1:27PM EDT | 2024-04-26 | 0.41 | 0.40 | 0.46 | -0.55 | -57.29% | 112 | 338 | 44.82% |
| NET240503C00090000 | 2024-04-19 12:56PM EDT | 2024-05-03 | 3.80 | 3.85 | 4.00 | -0.97 | -20.34% | 15 | 60 | 91.85% |
| NET240510C00090000 | 2024-04-19 12:13PM EDT | 2024-05-10 | 4.20 | 4.15 | 4.35 | -0.87 | -17.16% | 1 | 46 | 79.93% |
| NET240517C00090000 | 2024-04-19 1:51PM EDT | 2024-05-17 | 4.71 | 4.70 | 4.80 | -0.81 | -14.67% | 296 | 2,265 | 75.05% |
| NET240524C00090000 | 2024-04-19 1:29PM EDT | 2024-05-24 | 4.80 | 4.85 | 5.25 | -1.35 | -21.95% | 3 | 15 | 70.26% |
| NET240531C00090000 | 2024-04-17 10:51AM EDT | 2024-05-31 | 8.00 | 5.30 | 6.75 | 0.00 | - | 4 | 8 | 72.88% |
| NET240621C00090000 | 2024-04-19 1:45PM EDT | 2024-06-21 | 6.32 | 6.35 | 6.45 | -0.93 | -12.83% | 44 | 895 | 62.43% |
| NET240719C00090000 | 2024-04-19 12:13PM EDT | 2024-07-19 | 7.42 | 7.50 | 7.65 | -2.01 | -21.31% | 15 | 138 | 59.08% |
| NET240816C00090000 | 2024-04-17 1:54PM EDT | 2024-08-16 | 9.95 | 9.55 | 9.70 | -2.10 | -17.43% | 1 | 151 | 62.40% |
| NET240920C00090000 | 2024-04-19 12:10PM EDT | 2024-09-20 | 10.75 | 10.70 | 10.95 | -2.80 | -20.66% | 2 | 110 | 60.40% |
| NET241115C00090000 | 2024-04-19 12:23PM EDT | 2024-11-15 | 13.30 | 13.25 | 13.50 | -5.80 | -30.37% | 3 | 6 | 61.78% |
| NET241220C00090000 | 2024-04-19 1:18PM EDT | 2024-12-20 | 14.45 | 14.25 | 14.60 | -2.20 | -13.21% | 16 | 23 | 61.05% |
| NET250117C00090000 | 2024-04-19 11:51AM EDT | 2025-01-17 | 15.60 | 14.05 | 16.10 | -0.95 | -5.74% | 2 | 899 | 60.10% |
| NET250620C00090000 | 2024-04-16 10:56AM EDT | 2025-06-20 | 23.53 | 19.75 | 20.10 | 0.00 | - | 3 | 27 | 61.66% |
| NET251219C00090000 | 2024-04-18 10:17AM EDT | 2025-12-19 | 26.32 | 23.85 | 24.55 | 0.00 | - | 1 | 131 | 61.88% |
| NET260116C00090000 | 2024-04-19 1:13PM EDT | 2026-01-16 | 24.90 | 24.60 | 26.75 | -2.80 | -10.11% | 7 | 248 | 64.02% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240419P00090000 | 2024-04-19 1:50PM EDT | 2024-04-19 | 5.27 | 5.00 | 5.25 | +1.62 | +44.38% | 212 | 3,215 | 0.00% |
| NET240426P00090000 | 2024-04-19 1:38PM EDT | 2024-04-26 | 5.80 | 5.45 | 5.70 | +1.35 | +30.34% | 26 | 318 | 0.00% |
| NET240503P00090000 | 2024-04-19 1:47PM EDT | 2024-05-03 | 8.85 | 8.80 | 9.00 | +0.63 | +7.66% | 107 | 285 | 77.42% |
| NET240510P00090000 | 2024-04-19 1:46PM EDT | 2024-05-10 | 9.30 | 9.10 | 9.30 | +0.75 | +8.77% | 55 | 99 | 67.80% |
| NET240517P00090000 | 2024-04-19 1:51PM EDT | 2024-05-17 | 9.55 | 9.55 | 9.65 | +0.82 | +9.39% | 541 | 3,568 | 63.48% |
| NET240524P00090000 | 2024-04-19 1:51PM EDT | 2024-05-24 | 9.83 | 9.50 | 10.15 | +0.80 | +8.86% | 56 | 159 | 59.20% |
| NET240531P00090000 | 2024-04-19 1:42PM EDT | 2024-05-31 | 10.15 | 10.00 | 10.25 | +1.51 | +17.48% | 2 | 20 | 56.86% |
| NET240621P00090000 | 2024-04-19 1:29PM EDT | 2024-06-21 | 11.15 | 10.80 | 10.95 | +0.90 | +8.78% | 66 | 621 | 52.09% |
| NET240719P00090000 | 2024-04-19 12:09PM EDT | 2024-07-19 | 11.85 | 11.60 | 11.80 | +1.60 | +15.61% | 15 | 339 | 49.02% |
| NET240816P00090000 | 2024-04-19 11:08AM EDT | 2024-08-16 | 13.70 | 13.30 | 13.45 | +1.73 | +14.45% | 4 | 179 | 51.17% |
| NET240920P00090000 | 2024-04-19 10:16AM EDT | 2024-09-20 | 14.00 | 14.10 | 14.30 | +0.38 | +2.79% | 2 | 63 | 49.27% |
| NET241115P00090000 | 2024-04-17 9:38AM EDT | 2024-11-15 | 14.00 | 16.10 | 16.30 | 0.00 | - | 1 | 2 | 50.07% |
| NET241220P00090000 | 2024-04-02 10:02AM EDT | 2024-12-20 | 13.75 | 16.60 | 16.85 | 0.00 | - | 1 | 50 | 48.38% |
| NET250117P00090000 | 2024-04-18 3:13PM EDT | 2025-01-17 | 16.70 | 17.00 | 17.30 | 0.00 | - | 4 | 758 | 47.39% |
| NET250620P00090000 | 2024-04-19 11:01AM EDT | 2025-06-20 | 20.20 | 20.15 | 20.50 | +0.85 | +4.39% | 3 | 454 | 46.77% |
| NET251219P00090000 | 2024-04-08 3:22PM EDT | 2025-12-19 | 20.35 | 22.20 | 23.05 | 0.00 | - | 1 | 7 | 45.12% |
| NET260116P00090000 | 2024-04-19 1:36PM EDT | 2026-01-16 | 23.35 | 22.90 | 23.45 | +2.60 | +12.53% | 16 | 369 | 45.04% |
