Deutsche Märkte geschlossen
DAX
18.163,52 -90,66 (-0,50%) Euro Stoxx 50
4.907,30 -40,43 (-0,82%) Dow Jones 30
39.150,33 +15,57 (+0,04%) Gold
2.335,20 -33,80 (-1,43%) EUR/USD
1,0696 -0,0010 (-0,10%) Bitcoin EUR
60.081,27 -737,12 (-1,21%)
NetApp, Inc. (NTAP)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür5. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NTAP240705C00107000 | 2024-05-31 10:05AM EDT | 107.00 | 13.20 | 19.40 | 21.90 | 0.00 | - | 2 | 2 | 78.64% |
| NTAP240705C00111000 | 2024-06-11 9:30AM EDT | 111.00 | 12.50 | 14.70 | 18.80 | 0.00 | - | 1 | 1 | 81.25% |
| NTAP240705C00113000 | 2024-05-30 3:55PM EDT | 113.00 | 7.97 | 12.80 | 16.80 | 0.00 | - | 3 | 3 | 74.61% |
| NTAP240705C00114000 | 2024-06-03 2:48PM EDT | 114.00 | 6.00 | 11.90 | 15.40 | 0.00 | - | 5 | 0 | 65.55% |
| NTAP240705C00115000 | 2024-06-20 12:24PM EDT | 115.00 | 13.20 | 10.80 | 14.80 | 0.00 | - | 2 | 6 | 67.94% |
| NTAP240705C00116000 | 2024-05-31 11:48AM EDT | 116.00 | 4.45 | 9.90 | 13.80 | 0.00 | - | 3 | 3 | 64.60% |
| NTAP240705C00117000 | 2024-06-18 12:12PM EDT | 117.00 | 12.00 | 9.20 | 11.90 | 0.00 | - | 20 | 43 | 48.80% |
| NTAP240705C00118000 | 2024-06-12 10:53AM EDT | 118.00 | 9.36 | 8.40 | 10.90 | 0.00 | - | 2 | 16 | 45.78% |
| NTAP240705C00119000 | 2024-06-13 11:06AM EDT | 119.00 | 8.75 | 8.00 | 9.30 | 0.00 | - | 2 | 2 | 33.57% |
| NTAP240705C00120000 | 2024-06-17 10:26AM EDT | 120.00 | 5.77 | 7.60 | 8.80 | 0.00 | - | 3 | 10 | 38.23% |
| NTAP240705C00121000 | 2024-06-11 9:34AM EDT | 121.00 | 4.00 | 6.70 | 7.30 | 0.00 | - | 14 | 21 | 28.05% |
| NTAP240705C00122000 | 2024-06-07 1:22PM EDT | 122.00 | 2.45 | 4.50 | 6.00 | 0.00 | - | 2 | 3 | 20.41% |
| NTAP240705C00123000 | 2024-06-14 12:40PM EDT | 123.00 | 4.52 | 5.10 | 5.40 | 0.00 | - | - | 2 | 23.68% |
| NTAP240705C00124000 | 2024-06-14 10:46AM EDT | 124.00 | 4.05 | 4.30 | 4.60 | 0.00 | - | 1 | 0 | 23.04% |
| NTAP240705C00125000 | 2024-06-18 9:59AM EDT | 125.00 | 4.00 | 3.40 | 3.70 | 0.00 | - | 2 | 10 | 20.79% |
| NTAP240705C00126000 | 2024-06-18 12:23PM EDT | 126.00 | 3.99 | 2.80 | 3.10 | 0.00 | - | 1 | 10 | 21.29% |
| NTAP240705C00127000 | 2024-06-21 3:52PM EDT | 127.00 | 2.05 | 2.30 | 2.40 | -0.20 | -8.89% | 9 | 10 | 20.04% |
| NTAP240705C00128000 | 2024-06-21 3:54PM EDT | 128.00 | 1.77 | 1.85 | 2.25 | -0.40 | -18.43% | 5 | 8 | 23.46% |
| NTAP240705C00129000 | 2024-06-21 1:26PM EDT | 129.00 | 1.40 | 1.35 | 1.45 | -0.35 | -20.00% | 5 | 67 | 19.84% |
| NTAP240705C00130000 | 2024-06-20 1:35PM EDT | 130.00 | 1.20 | 0.90 | 1.10 | 0.00 | - | 5 | 34 | 19.87% |
| NTAP240705C00133000 | 2024-06-20 12:30PM EDT | 133.00 | 0.75 | 0.35 | 0.50 | 0.00 | - | 23 | 8 | 21.12% |
| NTAP240705C00135000 | 2024-06-21 9:30AM EDT | 135.00 | 0.40 | 0.15 | 0.30 | -0.06 | -13.04% | 1 | 5 | 22.17% |
| NTAP240705C00140000 | 2024-06-18 1:31PM EDT | 140.00 | 0.23 | 0.05 | 0.45 | 0.00 | - | 1 | 3 | 35.45% |
| NTAP240705C00145000 | 2024-05-30 1:35PM EDT | 145.00 | 0.65 | 0.05 | 0.25 | 0.00 | - | 1 | 1 | 39.26% |
| NTAP240705C00155000 | 2024-06-13 10:07AM EDT | 155.00 | 0.10 | 0.05 | 1.35 | 0.00 | - | 1 | 2 | 68.12% |
Putsfür5. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NTAP240705P00107000 | 2024-06-11 10:46AM EDT | 107.00 | 0.12 | 0.05 | 0.75 | 0.00 | - | 1 | 1 | 57.91% |
| NTAP240705P00108000 | 2024-05-30 9:35AM EDT | 108.00 | 1.49 | 0.05 | 0.75 | 0.00 | - | 1 | 1 | 55.47% |
| NTAP240705P00109000 | 2024-06-03 11:50AM EDT | 109.00 | 0.60 | 0.05 | 0.75 | 0.00 | - | 1 | 1 | 53.08% |
| NTAP240705P00110000 | 2024-06-06 3:57PM EDT | 110.00 | 0.30 | 0.05 | 0.75 | 0.00 | - | 2 | 9 | 50.64% |
| NTAP240705P00111000 | 2024-06-07 10:56AM EDT | 111.00 | 0.35 | 0.05 | 0.80 | 0.00 | - | 10 | 40 | 57.91% |
| NTAP240705P00112000 | 2024-06-11 10:46AM EDT | 112.00 | 0.22 | 0.05 | 0.80 | 0.00 | - | 1 | 2 | 55.20% |
| NTAP240705P00113000 | 2024-06-07 10:56AM EDT | 113.00 | 0.55 | 0.05 | 0.75 | 0.00 | - | 10 | 10 | 51.47% |
| NTAP240705P00115000 | 2024-06-04 11:57AM EDT | 115.00 | 1.55 | 0.05 | 0.55 | 0.00 | - | 1 | 1 | 41.99% |
| NTAP240705P00116000 | 2024-06-11 11:09AM EDT | 116.00 | 0.45 | 0.05 | 0.30 | 0.00 | - | 1 | 5 | 33.59% |
| NTAP240705P00117000 | 2024-06-21 12:24PM EDT | 117.00 | 0.15 | 0.05 | 0.20 | -0.06 | -28.57% | 1 | 40 | 28.37% |
| NTAP240705P00118000 | 2024-06-21 2:25PM EDT | 118.00 | 0.13 | 0.05 | 0.25 | -0.14 | -51.85% | 1 | 80 | 27.59% |
| NTAP240705P00119000 | 2024-06-11 3:14PM EDT | 119.00 | 0.55 | 0.10 | 0.25 | 0.00 | - | - | 3 | 25.29% |
| NTAP240705P00120000 | 2024-06-21 2:25PM EDT | 120.00 | 0.26 | 0.15 | 0.30 | -0.22 | -45.83% | 3 | 3 | 24.17% |
| NTAP240705P00121000 | 2024-06-17 3:02PM EDT | 121.00 | 0.55 | 0.20 | 0.35 | 0.00 | - | 2 | 5 | 22.75% |
| NTAP240705P00122000 | 2024-06-21 2:57PM EDT | 122.00 | 0.42 | 0.30 | 0.45 | -0.18 | -30.00% | 1 | 18 | 21.97% |
| NTAP240705P00123000 | 2024-06-21 10:26AM EDT | 123.00 | 0.70 | 0.50 | 0.60 | -0.05 | -6.67% | 7 | 18 | 21.49% |
| NTAP240705P00124000 | 2024-06-21 11:04AM EDT | 124.00 | 0.84 | 0.70 | 0.80 | -0.21 | -20.00% | 175 | 11 | 21.09% |
| NTAP240705P00126000 | 2024-06-20 10:15AM EDT | 126.00 | 1.30 | 1.35 | 1.45 | 0.00 | - | 10 | 11 | 21.19% |
| NTAP240705P00130000 | 2024-06-20 10:15AM EDT | 130.00 | 3.20 | 3.20 | 3.80 | 0.00 | - | 4 | 6 | 23.44% |
