Deutsche Märkte geschlossen
DAX
18.497,94 +1,15 (+0,01%) Euro Stoxx 50
4.983,67 +1,49 (+0,03%) Dow Jones 30
38.686,32 +574,84 (+1,51%) Gold
2.347,70 -18,80 (-0,79%) EUR/USD
1,0854 +0,0019 (+0,17%) Bitcoin EUR
62.360,12 +363,63 (+0,59%)
NetApp, Inc. (NTAP)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür14. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NTAP240614C00100000 | 2024-05-29 10:24AM EDT | 100.00 | 17.80 | 18.50 | 23.00 | 0.00 | - | 1 | 1 | 60.30% |
| NTAP240614C00106000 | 2024-05-15 2:43PM EDT | 106.00 | 7.45 | 12.50 | 17.00 | 0.00 | - | 1 | 1 | 87.70% |
| NTAP240614C00107000 | 2024-05-17 3:24PM EDT | 107.00 | 6.60 | 11.50 | 16.10 | 0.00 | - | 1 | 1 | 85.30% |
| NTAP240614C00108000 | 2024-05-14 9:30AM EDT | 108.00 | 5.50 | 10.50 | 15.00 | 0.00 | - | - | 1 | 80.01% |
| NTAP240614C00110000 | 2024-05-30 10:47AM EDT | 110.00 | 9.25 | 9.00 | 12.90 | 0.00 | - | 1 | 7 | 70.90% |
| NTAP240614C00111000 | 2024-05-15 2:43PM EDT | 111.00 | 4.70 | 8.00 | 12.00 | 0.00 | - | 3 | 3 | 68.36% |
| NTAP240614C00112000 | 2024-05-31 3:59PM EDT | 112.00 | 7.40 | 8.10 | 11.10 | -0.90 | -10.84% | 4 | 90 | 65.72% |
| NTAP240614C00113000 | 2024-05-21 3:56PM EDT | 113.00 | 4.75 | 7.50 | 9.20 | 0.00 | - | 13 | 13 | 49.95% |
| NTAP240614C00114000 | 2024-05-24 9:53AM EDT | 114.00 | 5.20 | 6.20 | 7.90 | +0.20 | +4.00% | 2 | 8 | 42.21% |
| NTAP240614C00115000 | 2024-05-31 3:53PM EDT | 115.00 | 6.60 | 5.10 | 8.00 | +0.05 | +0.76% | 10 | 25 | 52.27% |
| NTAP240614C00116000 | 2024-05-30 3:59PM EDT | 116.00 | 6.40 | 5.00 | 7.30 | +0.10 | +1.59% | 1 | 5 | 51.56% |
| NTAP240614C00117000 | 2024-05-31 1:54PM EDT | 117.00 | 2.57 | 4.30 | 5.30 | -2.67 | -50.95% | 9 | 80 | 35.65% |
| NTAP240614C00118000 | 2024-05-31 3:43PM EDT | 118.00 | 3.68 | 3.70 | 4.60 | -1.72 | -31.85% | 189 | 196 | 34.79% |
| NTAP240614C00119000 | 2024-05-30 9:59AM EDT | 119.00 | 4.10 | 3.10 | 4.10 | -0.10 | -2.38% | 5 | 6 | 35.67% |
| NTAP240614C00120000 | 2024-05-30 3:46PM EDT | 120.00 | 1.60 | 2.50 | 3.10 | -2.58 | -61.72% | 75 | 153 | 30.66% |
| NTAP240614C00122000 | 2024-05-31 3:33PM EDT | 122.00 | 1.30 | 1.65 | 3.00 | -0.26 | -16.67% | 22 | 26 | 39.43% |
| NTAP240614C00123000 | 2024-05-31 3:19PM EDT | 123.00 | 0.80 | 1.35 | 2.45 | -2.20 | -73.33% | 17 | 6 | 37.74% |
| NTAP240614C00124000 | 2024-05-31 3:39PM EDT | 124.00 | 0.90 | 1.05 | 1.95 | -2.47 | -73.29% | 3 | 1 | 36.08% |
| NTAP240614C00125000 | 2024-05-31 3:27PM EDT | 125.00 | 0.55 | 0.85 | 1.50 | -1.95 | -78.00% | 4 | 13 | 34.35% |
| NTAP240614C00127000 | 2024-05-30 1:20PM EDT | 127.00 | 2.17 | 0.50 | 1.75 | 0.00 | - | 1 | 2 | 44.02% |
| NTAP240614C00129000 | 2024-05-30 3:07PM EDT | 129.00 | 1.92 | 0.35 | 1.55 | 0.00 | - | 2 | 2 | 47.51% |
| NTAP240614C00130000 | 2024-05-31 9:39AM EDT | 130.00 | 0.55 | 0.25 | 0.45 | -0.78 | -58.65% | 1 | 15 | 32.59% |
| NTAP240614C00135000 | 2024-05-31 9:49AM EDT | 135.00 | 0.14 | 0.05 | 0.30 | -0.88 | -86.27% | 4 | 15 | 39.36% |
| NTAP240614C00140000 | 2024-05-31 9:54AM EDT | 140.00 | 0.05 | 0.05 | 0.30 | -0.40 | -88.89% | 1 | 8 | 48.63% |
| NTAP240614C00150000 | 2024-05-30 11:14AM EDT | 150.00 | 0.16 | 0.00 | 1.35 | 0.00 | - | 21 | 21 | 77.54% |
Putsfür14. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NTAP240614P00087000 | 2024-05-13 10:27AM EDT | 87.00 | 0.42 | 0.00 | 1.35 | 0.00 | - | 10 | 10 | 111.72% |
| NTAP240614P00090000 | 2024-05-08 3:55PM EDT | 90.00 | 0.33 | 0.00 | 1.35 | 0.00 | - | 4 | 4 | 102.25% |
| NTAP240614P00094000 | 2024-05-09 11:14AM EDT | 94.00 | 0.71 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 101.51% |
| NTAP240614P00095000 | 2024-05-29 3:15PM EDT | 95.00 | 0.20 | 0.00 | 2.15 | 0.00 | - | 1 | 8 | 98.24% |
| NTAP240614P00097000 | 2024-05-13 10:27AM EDT | 97.00 | 0.94 | 0.00 | 1.10 | 0.00 | - | 10 | 10 | 76.95% |
| NTAP240614P00098000 | 2024-05-30 2:18PM EDT | 98.00 | 0.25 | 0.00 | 1.25 | 0.00 | - | 3 | 13 | 76.42% |
| NTAP240614P00100000 | 2024-05-30 2:50PM EDT | 100.00 | 0.20 | 0.00 | 0.45 | -0.18 | -47.37% | 30 | 130 | 56.15% |
| NTAP240614P00101000 | 2024-05-20 11:08AM EDT | 101.00 | 0.97 | 0.00 | 1.35 | 0.00 | - | - | 10 | 68.99% |
| NTAP240614P00103000 | 2024-05-30 2:18PM EDT | 103.00 | 0.63 | 0.00 | 1.40 | 0.00 | - | 4 | 9 | 63.77% |
| NTAP240614P00104000 | 2024-05-30 3:20PM EDT | 104.00 | 0.85 | 0.00 | 1.40 | 0.00 | - | 1 | 6 | 60.84% |
| NTAP240614P00105000 | 2024-05-31 3:34PM EDT | 105.00 | 0.11 | 0.00 | 0.65 | -0.78 | -87.64% | 7 | 97 | 56.69% |
| NTAP240614P00106000 | 2024-05-14 11:32AM EDT | 106.00 | 3.40 | 0.00 | 1.30 | 0.00 | - | - | 10 | 53.76% |
| NTAP240614P00107000 | 2024-05-31 9:30AM EDT | 107.00 | 0.75 | 0.00 | 0.80 | -0.58 | -43.61% | 1 | 56 | 54.13% |
| NTAP240614P00109000 | 2024-05-31 3:26PM EDT | 109.00 | 0.21 | 0.00 | 0.70 | -1.56 | -88.14% | 1 | 15 | 46.05% |
| NTAP240614P00110000 | 2024-05-31 3:34PM EDT | 110.00 | 0.26 | 0.10 | 0.20 | -2.04 | -88.70% | 142 | 319 | 30.71% |
| NTAP240614P00111000 | 2024-05-29 9:39AM EDT | 111.00 | 2.25 | 0.00 | 0.25 | 0.00 | - | 1 | 23 | 29.83% |
| NTAP240614P00112000 | 2024-05-30 3:43PM EDT | 112.00 | 3.02 | 0.00 | 0.30 | 0.00 | - | 8 | 57 | 28.61% |
| NTAP240614P00113000 | 2024-05-31 11:26AM EDT | 113.00 | 0.85 | 0.20 | 0.40 | -2.20 | -72.13% | 7 | 50 | 28.27% |
| NTAP240614P00114000 | 2024-05-31 3:42PM EDT | 114.00 | 0.47 | 0.00 | 0.50 | -3.23 | -87.30% | 1 | 13 | 27.37% |
| NTAP240614P00115000 | 2024-05-31 3:13PM EDT | 115.00 | 1.02 | 0.30 | 0.65 | -3.27 | -76.22% | 27 | 57 | 26.91% |
| NTAP240614P00116000 | 2024-05-31 3:42PM EDT | 116.00 | 0.82 | 0.60 | 0.90 | -4.08 | -83.27% | 26 | 30 | 27.30% |
| NTAP240614P00117000 | 2024-05-31 3:36PM EDT | 117.00 | 1.34 | 0.25 | 1.10 | -4.07 | -75.23% | 78 | 229 | 26.32% |
| NTAP240614P00118000 | 2024-05-31 1:04PM EDT | 118.00 | 2.85 | 1.05 | 1.45 | -2.15 | -43.00% | 11 | 5 | 26.61% |
| NTAP240614P00121000 | 2024-05-31 3:39PM EDT | 121.00 | 2.90 | 1.65 | 2.80 | -3.70 | -56.06% | 13 | 3 | 26.56% |
