Deutsche Märkte geschlossen
DAX
18.002,02 -263,66 (-1,44%) Euro Stoxx 50
4.839,14 -96,36 (-1,95%) Dow Jones 30
38.589,16 -57,94 (-0,15%) Gold
2.348,40 +30,40 (+1,31%) EUR/USD
1,0709 -0,0033 (-0,31%) Bitcoin EUR
61.636,16 +184,93 (+0,30%)
NetApp, Inc. (NTAP)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NTAP240628C00101000 | 2024-06-11 12:18PM EDT | 101.00 | 24.18 | 23.40 | 27.40 | 0.00 | - | - | 1 | 64.84% |
| NTAP240628C00110000 | 2024-05-16 1:22PM EDT | 110.00 | 5.23 | 14.40 | 18.40 | 0.00 | - | - | 1 | 84.62% |
| NTAP240628C00111000 | 2024-05-31 10:50AM EDT | 111.00 | 7.85 | 13.50 | 17.30 | 0.00 | - | 1 | 2 | 79.59% |
| NTAP240628C00112000 | 2024-05-31 10:06AM EDT | 112.00 | 8.60 | 12.50 | 16.50 | 0.00 | - | 10 | 10 | 79.05% |
| NTAP240628C00113000 | 2024-06-10 10:28AM EDT | 113.00 | 9.50 | 11.50 | 15.50 | 0.00 | - | 1 | 1 | 75.49% |
| NTAP240628C00114000 | 2024-06-03 2:20PM EDT | 114.00 | 5.70 | 10.50 | 14.30 | 0.00 | - | 62 | 28 | 69.12% |
| NTAP240628C00115000 | 2024-06-12 3:55PM EDT | 115.00 | 11.20 | 9.50 | 13.40 | 0.00 | - | 1 | 4 | 66.99% |
| NTAP240628C00116000 | 2024-06-10 1:20PM EDT | 116.00 | 6.99 | 8.50 | 12.20 | 0.00 | - | 2 | 16 | 60.72% |
| NTAP240628C00117000 | 2024-06-03 12:35PM EDT | 117.00 | 3.30 | 7.80 | 11.10 | 0.00 | - | 23 | 13 | 55.84% |
| NTAP240628C00118000 | 2024-06-06 9:40AM EDT | 118.00 | 5.05 | 8.10 | 8.80 | 0.00 | - | 1 | 31 | 33.30% |
| NTAP240628C00119000 | 2024-06-14 10:07AM EDT | 119.00 | 7.66 | 6.00 | 8.20 | +5.36 | +233.04% | 4 | 7 | 36.67% |
| NTAP240628C00120000 | 2024-06-11 1:10PM EDT | 120.00 | 6.70 | 6.40 | 7.10 | +0.70 | +11.67% | 1 | 25 | 32.03% |
| NTAP240628C00121000 | 2024-06-11 1:13PM EDT | 121.00 | 5.10 | 5.60 | 6.80 | 0.00 | - | 6 | 12 | 37.77% |
| NTAP240628C00122000 | 2024-06-14 12:40PM EDT | 122.00 | 4.91 | 4.80 | 5.90 | -1.04 | -17.48% | 4 | 134 | 35.25% |
| NTAP240628C00123000 | 2024-06-14 1:01PM EDT | 123.00 | 4.15 | 4.00 | 4.30 | -1.26 | -23.29% | 6 | 32 | 24.54% |
| NTAP240628C00124000 | 2024-06-12 12:54PM EDT | 124.00 | 3.70 | 3.30 | 4.90 | -0.40 | -9.76% | 1 | 17 | 38.01% |
| NTAP240628C00125000 | 2024-06-14 12:48PM EDT | 125.00 | 2.89 | 2.65 | 4.60 | -0.41 | -12.42% | 210 | 619 | 40.65% |
| NTAP240628C00126000 | 2024-06-14 2:43PM EDT | 126.00 | 2.10 | 2.10 | 2.60 | -0.70 | -25.00% | 3 | 8 | 25.51% |
| NTAP240628C00127000 | 2024-06-14 2:10PM EDT | 127.00 | 1.75 | 1.60 | 1.80 | -0.79 | -31.10% | 125 | 17 | 22.14% |
| NTAP240628C00128000 | 2024-06-14 9:30AM EDT | 128.00 | 1.80 | 1.20 | 1.45 | -0.30 | -14.29% | 1 | 21 | 22.63% |
| NTAP240628C00129000 | 2024-06-12 3:12PM EDT | 129.00 | 1.47 | 0.90 | 1.10 | 0.00 | - | - | 4 | 22.44% |
| NTAP240628C00130000 | 2024-06-14 10:06AM EDT | 130.00 | 0.80 | 0.65 | 0.80 | -0.50 | -38.46% | 1 | 49 | 22.05% |
| NTAP240628C00132000 | 2024-06-14 12:48PM EDT | 132.00 | 0.45 | 0.35 | 0.45 | -0.23 | -33.82% | 1 | 56 | 22.46% |
| NTAP240628C00133000 | 2024-06-12 10:31AM EDT | 133.00 | 0.52 | 0.25 | 1.35 | 0.00 | - | - | 3 | 37.89% |
| NTAP240628C00135000 | 2024-06-13 9:37AM EDT | 135.00 | 0.25 | 0.10 | 0.75 | 0.00 | - | 3 | 3 | 34.77% |
| NTAP240628C00150000 | 2024-05-31 10:14AM EDT | 150.00 | 0.15 | 0.05 | 1.40 | 0.00 | - | 5 | 32 | 65.53% |
Putsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NTAP240628P00098000 | 2024-05-29 12:59PM EDT | 98.00 | 0.25 | 0.00 | 1.35 | 0.00 | - | - | 1 | 90.33% |
| NTAP240628P00103000 | 2024-05-22 10:29AM EDT | 103.00 | 1.15 | 0.05 | 1.35 | 0.00 | - | - | 1 | 76.76% |
| NTAP240628P00104000 | 2024-05-23 9:40AM EDT | 104.00 | 1.15 | 0.05 | 1.35 | 0.00 | - | 1 | 0 | 73.93% |
| NTAP240628P00105000 | 2024-05-29 11:21AM EDT | 105.00 | 1.01 | 0.05 | 1.35 | 0.00 | - | 9 | 5 | 71.09% |
| NTAP240628P00106000 | 2024-05-28 11:06AM EDT | 106.00 | 1.09 | 0.05 | 0.70 | 0.00 | - | 2 | 2 | 58.69% |
| NTAP240628P00107000 | 2024-06-05 9:40AM EDT | 107.00 | 0.32 | 0.05 | 1.40 | 0.00 | - | 1 | 2 | 66.11% |
| NTAP240628P00108000 | 2024-05-30 11:42AM EDT | 108.00 | 1.45 | 0.05 | 0.40 | 0.00 | - | 1 | 2 | 54.44% |
| NTAP240628P00109000 | 2024-06-03 10:40AM EDT | 109.00 | 0.47 | 0.05 | 1.40 | 0.00 | - | 7 | 141 | 60.50% |
| NTAP240628P00110000 | 2024-06-03 10:11AM EDT | 110.00 | 0.84 | 0.05 | 1.40 | 0.00 | - | 1 | 1 | 57.69% |
| NTAP240628P00111000 | 2024-05-31 3:46PM EDT | 111.00 | 0.35 | 0.05 | 1.40 | 0.00 | - | 4 | 4 | 54.88% |
| NTAP240628P00112000 | 2024-06-05 9:40AM EDT | 112.00 | 0.46 | 0.05 | 1.40 | 0.00 | - | 1 | 75 | 52.05% |
| NTAP240628P00113000 | 2024-06-03 10:02AM EDT | 113.00 | 1.72 | 0.05 | 1.40 | 0.00 | - | 5 | 6 | 61.45% |
| NTAP240628P00114000 | 2024-06-10 3:30PM EDT | 114.00 | 0.30 | 0.05 | 1.40 | 0.00 | - | 1 | 16 | 58.25% |
| NTAP240628P00115000 | 2024-06-11 9:39AM EDT | 115.00 | 0.34 | 0.05 | 1.40 | 0.00 | - | 1 | 9 | 55.03% |
| NTAP240628P00116000 | 2024-06-11 1:11PM EDT | 116.00 | 0.20 | 0.10 | 0.60 | 0.00 | - | 7 | 7 | 38.33% |
| NTAP240628P00117000 | 2024-06-13 11:19AM EDT | 117.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 1 | 103 | 27.78% |
| NTAP240628P00118000 | 2024-06-07 10:15AM EDT | 118.00 | 1.21 | 0.10 | 0.25 | 0.00 | - | 7 | 8 | 25.39% |
| NTAP240628P00119000 | 2024-06-05 3:27PM EDT | 119.00 | 1.45 | 0.10 | 0.30 | 0.00 | - | - | 1 | 24.12% |
| NTAP240628P00120000 | 2024-06-12 2:44PM EDT | 120.00 | 0.30 | 0.20 | 0.35 | 0.00 | - | 1 | 6 | 22.61% |
| NTAP240628P00121000 | 2024-06-14 12:42PM EDT | 121.00 | 0.45 | 0.35 | 0.45 | -2.15 | -82.69% | 2 | 13 | 21.68% |
| NTAP240628P00122000 | 2024-06-14 3:07PM EDT | 122.00 | 0.55 | 0.45 | 0.60 | +0.15 | +37.50% | 1 | 145 | 21.07% |
| NTAP240628P00123000 | 2024-06-14 3:49PM EDT | 123.00 | 0.78 | 0.65 | 0.80 | +0.18 | +30.00% | 101 | 13 | 20.53% |
| NTAP240628P00124000 | 2024-06-13 12:00PM EDT | 124.00 | 0.70 | 0.50 | 1.10 | 0.00 | - | 3 | 0 | 20.48% |
| NTAP240628P00125000 | 2024-06-14 1:32PM EDT | 125.00 | 1.44 | 1.30 | 1.45 | +0.34 | +30.91% | 3 | 8 | 20.19% |
| NTAP240628P00126000 | 2024-06-14 2:00PM EDT | 126.00 | 1.85 | 1.65 | 1.90 | +0.37 | +25.00% | 71 | 4 | 20.14% |
| NTAP240628P00127000 | 2024-06-13 2:37PM EDT | 127.00 | 1.75 | 1.65 | 2.45 | 0.00 | - | 1 | 4 | 20.31% |
| NTAP240628P00128000 | 2024-06-13 3:59PM EDT | 128.00 | 2.35 | 2.25 | 3.00 | 0.00 | - | 6 | 6 | 19.64% |
| NTAP240628P00132000 | 2024-06-13 10:26AM EDT | 132.00 | 6.22 | 5.90 | 7.30 | 0.00 | - | 4 | 4 | 36.43% |
| NTAP240628P00140000 | 2024-06-10 2:08PM EDT | 140.00 | 17.84 | 12.10 | 16.00 | 0.00 | - | - | 1 | 67.65% |
