Deutsche Märkte geschlossen
Nikkei 225
38.236,07 -37,98 (-0,10%) Dow Jones 30
38.225,66 +322,37 (+0,85%) Bitcoin EUR
55.140,70 +1.174,61 (+2,18%) CMC Crypto 200
1.270,55 -0,19 (-0,02%) Nasdaq Compositive
15.840,96 +235,48 (+1,51%) S&P 500
5.064,20 +45,81 (+0,91%)
NetApp, Inc. (NTAP)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NTAP240503C00094000 | 2024-04-22 9:35AM EDT | 94.00 | 5.00 | 6.10 | 9.90 | 0.00 | - | - | 2 | 165.33% |
| NTAP240503C00096000 | 2024-04-26 9:35AM EDT | 96.00 | 5.10 | 4.00 | 7.90 | 0.00 | - | 1 | 1 | 141.60% |
| NTAP240503C00097000 | 2024-04-25 3:07PM EDT | 97.00 | 4.70 | 3.00 | 6.80 | 0.00 | - | 4 | 9 | 125.49% |
| NTAP240503C00098000 | 2024-04-23 10:48AM EDT | 98.00 | 2.20 | 2.05 | 5.80 | 0.00 | - | 1 | 73 | 113.18% |
| NTAP240503C00099000 | 2024-04-25 2:25PM EDT | 99.00 | 3.03 | 2.55 | 4.80 | 0.00 | - | 4 | 19 | 56.35% |
| NTAP240503C00100000 | 2024-05-01 3:00PM EDT | 100.00 | 1.36 | 2.15 | 2.35 | -1.34 | -49.63% | 4 | 56 | 31.15% |
| NTAP240503C00101000 | 2024-05-02 2:46PM EDT | 101.00 | 1.15 | 1.30 | 1.45 | +0.05 | +4.55% | 36 | 81 | 25.39% |
| NTAP240503C00102000 | 2024-05-02 3:40PM EDT | 102.00 | 0.65 | 0.60 | 0.75 | -0.10 | -13.33% | 54 | 184 | 22.85% |
| NTAP240503C00103000 | 2024-05-02 2:34PM EDT | 103.00 | 0.20 | 0.20 | 0.35 | -0.15 | -42.86% | 27 | 202 | 23.24% |
| NTAP240503C00104000 | 2024-05-02 2:56PM EDT | 104.00 | 0.09 | 0.00 | 0.15 | -0.06 | -40.00% | 1 | 69 | 24.32% |
| NTAP240503C00105000 | 2024-05-02 3:34PM EDT | 105.00 | 0.05 | 0.00 | 0.10 | -0.25 | -83.33% | 10 | 72 | 28.91% |
| NTAP240503C00106000 | 2024-05-01 3:59PM EDT | 106.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 18 | 185 | 35.84% |
| NTAP240503C00107000 | 2024-04-30 3:24PM EDT | 107.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 22 | 22 | 46.88% |
| NTAP240503C00108000 | 2024-05-01 3:20PM EDT | 108.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 102 | 260 | 53.71% |
| NTAP240503C00109000 | 2024-04-22 2:13PM EDT | 109.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 18 | 62.50% |
| NTAP240503C00110000 | 2024-04-26 3:19PM EDT | 110.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 50 | 85 | 53.52% |
| NTAP240503C00111000 | 2024-04-05 12:02PM EDT | 111.00 | 0.80 | 0.00 | 0.50 | 0.00 | - | 4 | 4 | 81.93% |
| NTAP240503C00112000 | 2024-04-04 2:32PM EDT | 112.00 | 0.75 | 0.00 | 0.70 | 0.00 | - | 14 | 14 | 96.29% |
| NTAP240503C00113000 | 2024-03-27 2:42PM EDT | 113.00 | 0.40 | 0.00 | 0.30 | 0.00 | - | 1 | 1 | 84.57% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NTAP240503P00092000 | 2024-04-19 3:43PM EDT | 92.00 | 0.25 | 0.00 | 1.00 | 0.00 | - | 10 | 10 | 119.43% |
| NTAP240503P00094000 | 2024-04-22 3:04PM EDT | 94.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | - | 2 | 92.97% |
| NTAP240503P00095000 | 2024-04-29 10:15AM EDT | 95.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 4 | 4 | 84.28% |
| NTAP240503P00096000 | 2024-04-26 3:59PM EDT | 96.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 45 | 75.49% |
| NTAP240503P00097000 | 2024-04-26 10:02AM EDT | 97.00 | 0.30 | 0.00 | 1.15 | 0.00 | - | 1 | 5 | 77.44% |
| NTAP240503P00098000 | 2024-04-29 3:42PM EDT | 98.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 8 | 57 | 89.36% |
| NTAP240503P00099000 | 2024-05-02 3:06PM EDT | 99.00 | 0.05 | 0.00 | 0.50 | -0.25 | -83.33% | 1 | 38 | 53.81% |
| NTAP240503P00100000 | 2024-05-02 3:48PM EDT | 100.00 | 0.10 | 0.05 | 0.15 | -0.40 | -80.00% | 55 | 88 | 26.86% |
| NTAP240503P00101000 | 2024-05-01 3:32PM EDT | 101.00 | 0.40 | 0.20 | 0.30 | 0.00 | - | 36 | 99 | 24.22% |
| NTAP240503P00102000 | 2024-05-02 2:56PM EDT | 102.00 | 0.66 | 0.50 | 0.65 | -0.54 | -45.00% | 1 | 41 | 23.54% |
| NTAP240503P00103000 | 2024-04-30 11:00AM EDT | 103.00 | 1.40 | 0.60 | 1.25 | 0.00 | - | 4 | 23 | 24.02% |
| NTAP240503P00104000 | 2024-04-30 10:39AM EDT | 104.00 | 1.60 | 1.80 | 2.05 | 0.00 | - | 6 | 10 | 25.39% |
| NTAP240503P00105000 | 2024-04-08 11:01AM EDT | 105.00 | 1.90 | 2.50 | 3.10 | 0.00 | - | - | 7 | 36.52% |
| NTAP240503P00106000 | 2024-04-09 11:47AM EDT | 106.00 | 2.85 | 2.15 | 5.90 | 0.00 | - | 1 | 10 | 118.36% |
| NTAP240503P00107000 | 2024-04-08 11:08AM EDT | 107.00 | 3.00 | 3.20 | 6.90 | 0.00 | - | 3 | 8 | 129.44% |
| NTAP240503P00108000 | 2024-04-08 10:49AM EDT | 108.00 | 3.50 | 4.20 | 8.00 | 0.00 | - | - | 5 | 59.18% |
