Deutsche Märkte schließen in 11 Minuten
DAX
17.743,97 -93,43 (-0,52%) Euro Stoxx 50
4.919,28 -17,29 (-0,35%) Dow Jones 30
37.939,44 +164,06 (+0,43%) Gold
2.409,50 +11,50 (+0,48%) EUR/USD
1,0670 +0,0024 (+0,22%) Bitcoin EUR
60.543,46 +611,00 (+1,02%)
Cloudflare, Inc. (NET)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:19AM EDT. Markt geöffnet.
Strike:95.00
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240419C00095000 | 2024-04-19 10:47AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 31 | 2,013 | 78.13% |
| NET240426C00095000 | 2024-04-19 10:54AM EDT | 2024-04-26 | 0.13 | 0.09 | 0.13 | -0.09 | -40.91% | 56 | 1,463 | 45.02% |
| NET240503C00095000 | 2024-04-19 10:36AM EDT | 2024-05-03 | 2.54 | 2.72 | 2.99 | -0.56 | -18.06% | 3 | 90 | 91.16% |
| NET240510C00095000 | 2024-04-18 11:07AM EDT | 2024-05-10 | 3.30 | 3.00 | 3.15 | -0.75 | -18.52% | 1 | 173 | 78.25% |
| NET240517C00095000 | 2024-04-19 11:02AM EDT | 2024-05-17 | 3.35 | 3.30 | 3.45 | -0.45 | -11.84% | 102 | 4,493 | 71.63% |
| NET240524C00095000 | 2024-04-16 9:42AM EDT | 2024-05-24 | 5.69 | 3.55 | 3.90 | 0.00 | - | 1 | 3 | 67.87% |
| NET240531C00095000 | 2024-04-16 3:17PM EDT | 2024-05-31 | 6.52 | 2.81 | 4.25 | 0.00 | - | 5 | 8 | 60.28% |
| NET240621C00095000 | 2024-04-19 11:00AM EDT | 2024-06-21 | 5.02 | 4.95 | 5.10 | -0.53 | -9.55% | 8 | 2,072 | 60.61% |
| NET240719C00095000 | 2024-04-19 10:07AM EDT | 2024-07-19 | 6.40 | 6.05 | 6.20 | -0.70 | -9.86% | 2 | 243 | 57.23% |
| NET240816C00095000 | 2024-04-19 10:06AM EDT | 2024-08-16 | 8.45 | 8.10 | 8.20 | -0.39 | -4.41% | 3 | 78 | 60.68% |
| NET240920C00095000 | 2024-04-18 9:50AM EDT | 2024-09-20 | 10.39 | 9.30 | 9.45 | 0.00 | - | 1 | 43 | 58.95% |
| NET241115C00095000 | 2024-04-05 2:53PM EDT | 2024-11-15 | 18.80 | 11.90 | 12.85 | 0.00 | - | 2 | 7 | 62.15% |
| NET241220C00095000 | 2024-04-18 1:58PM EDT | 2024-12-20 | 13.77 | 12.85 | 13.40 | 0.00 | - | 1 | 57 | 60.24% |
| NET250117C00095000 | 2024-04-18 3:56PM EDT | 2025-01-17 | 14.35 | 13.60 | 13.85 | 0.00 | - | 15 | 840 | 59.12% |
| NET250620C00095000 | 2024-04-18 1:45PM EDT | 2025-06-20 | 19.65 | 18.45 | 20.75 | 0.00 | - | 5 | 16 | 63.38% |
| NET251219C00095000 | 2024-03-27 2:51PM EDT | 2025-12-19 | 30.55 | 22.45 | 23.15 | 0.00 | - | 1 | 131 | 60.54% |
| NET260116C00095000 | 2024-04-12 12:08PM EDT | 2026-01-16 | 29.90 | 22.55 | 23.70 | 0.00 | - | 10 | 186 | 59.95% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240419P00095000 | 2024-04-19 10:57AM EDT | 2024-04-19 | 9.68 | 9.45 | 10.30 | +1.28 | +15.24% | 89 | 4,748 | 119.53% |
| NET240426P00095000 | 2024-04-18 3:57PM EDT | 2024-04-26 | 10.14 | 9.40 | 10.00 | +1.50 | +17.36% | 4 | 252 | 50.59% |
| NET240503P00095000 | 2024-04-18 1:13PM EDT | 2024-05-03 | 11.00 | 11.75 | 12.30 | 0.00 | - | 12 | 96 | 80.96% |
| NET240510P00095000 | 2024-04-16 3:50PM EDT | 2024-05-10 | 9.30 | 12.20 | 12.75 | 0.00 | - | 20 | 93 | 73.12% |
| NET240517P00095000 | 2024-04-19 10:53AM EDT | 2024-05-17 | 12.60 | 12.80 | 12.95 | +0.63 | +5.26% | 7 | 3,859 | 68.38% |
| NET240524P00095000 | 2024-04-18 1:32PM EDT | 2024-05-24 | 12.10 | 12.65 | 14.90 | 0.00 | - | 1 | 6 | 70.61% |
| NET240531P00095000 | 2024-04-11 1:44PM EDT | 2024-05-31 | 8.10 | 13.25 | 14.65 | 0.00 | - | - | 3 | 66.21% |
| NET240621P00095000 | 2024-04-18 2:24PM EDT | 2024-06-21 | 13.85 | 13.90 | 14.30 | +0.52 | +3.90% | 1 | 1,310 | 55.40% |
| NET240719P00095000 | 2024-04-18 2:50PM EDT | 2024-07-19 | 14.28 | 14.70 | 15.00 | 0.00 | - | 10 | 339 | 50.84% |
| NET240816P00095000 | 2024-04-17 1:13PM EDT | 2024-08-16 | 15.05 | 16.25 | 16.40 | 0.00 | - | 54 | 2,063 | 52.33% |
| NET240920P00095000 | 2024-04-17 12:13PM EDT | 2024-09-20 | 15.75 | 16.90 | 17.20 | 0.00 | - | 2 | 51 | 50.07% |
| NET241115P00095000 | 2024-04-18 12:47PM EDT | 2024-11-15 | 18.20 | 18.20 | 19.20 | 0.00 | - | 2 | 11 | 50.72% |
| NET241220P00095000 | 2024-04-17 11:57AM EDT | 2024-12-20 | 18.55 | 19.45 | 20.05 | 0.00 | - | 4 | 151 | 50.03% |
| NET250117P00095000 | 2024-04-18 1:54PM EDT | 2025-01-17 | 19.57 | 19.95 | 20.55 | 0.00 | - | 13 | 247 | 49.11% |
| NET250620P00095000 | 2024-03-21 2:25PM EDT | 2025-06-20 | 19.20 | 21.55 | 23.40 | 0.00 | - | 12 | 22 | 47.04% |
| NET251219P00095000 | 2024-03-15 1:55PM EDT | 2025-12-19 | 24.06 | 23.30 | 23.70 | 0.00 | - | 2 | 22 | 40.09% |
| NET260116P00095000 | 2024-04-11 11:59AM EDT | 2026-01-16 | 23.15 | 24.95 | 26.30 | 0.00 | - | 10 | 46 | 45.01% |
