Deutsche Märkte geschlossen
DAX
18.163,52 -90,66 (-0,50%) Euro Stoxx 50
4.907,30 -40,43 (-0,82%) Dow Jones 30
39.150,63 +15,87 (+0,04%) Gold
2.334,60 -34,40 (-1,45%) EUR/USD
1,0695 -0,0011 (-0,11%) Bitcoin EUR
60.002,05 -728,89 (-1,20%)
NetApp, Inc. (NTAP)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NTAP240816C00075000 | 2024-06-14 11:25AM EDT | 75.00 | 52.30 | 50.00 | 54.00 | 0.00 | - | - | 3 | 96.34% |
| NTAP240816C00087500 | 2024-03-05 12:05PM EDT | 87.50 | 18.10 | 21.10 | 21.90 | 0.00 | - | - | 2 | 0.00% |
| NTAP240816C00090000 | 2024-06-20 9:33AM EDT | 90.00 | 40.80 | 35.30 | 38.70 | 0.00 | - | 1 | 15 | 64.45% |
| NTAP240816C00092500 | 2024-04-10 12:18PM EDT | 92.50 | 13.50 | 17.70 | 19.90 | 0.00 | - | 1 | 40 | 0.00% |
| NTAP240816C00095000 | 2024-04-22 3:35PM EDT | 95.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NTAP240816C00097500 | 2024-05-14 11:14AM EDT | 97.50 | 13.80 | 28.40 | 32.20 | 0.00 | - | 2 | 30 | 63.97% |
| NTAP240816C00100000 | 2024-06-18 10:24AM EDT | 100.00 | 28.50 | 26.00 | 29.00 | 0.00 | - | 3 | 52 | 52.32% |
| NTAP240816C00105000 | 2024-06-21 12:27PM EDT | 105.00 | 23.73 | 21.60 | 23.30 | -1.27 | -5.08% | 5 | 71 | 36.26% |
| NTAP240816C00110000 | 2024-06-18 3:37PM EDT | 110.00 | 18.74 | 17.50 | 19.00 | 0.00 | - | 2 | 155 | 36.67% |
| NTAP240816C00115000 | 2024-06-20 1:13PM EDT | 115.00 | 14.20 | 13.00 | 13.50 | 0.00 | - | 200 | 1,293 | 24.66% |
| NTAP240816C00120000 | 2024-06-21 3:28PM EDT | 120.00 | 9.09 | 8.90 | 9.20 | -2.16 | -19.20% | 4 | 3,045 | 22.32% |
| NTAP240816C00125000 | 2024-06-21 10:37AM EDT | 125.00 | 6.65 | 5.70 | 5.90 | +0.05 | +0.76% | 28 | 432 | 22.38% |
| NTAP240816C00130000 | 2024-06-21 3:45PM EDT | 130.00 | 3.50 | 3.30 | 3.50 | -0.50 | -12.50% | 35 | 2,680 | 22.57% |
| NTAP240816C00135000 | 2024-06-21 1:22PM EDT | 135.00 | 2.10 | 1.80 | 1.95 | 0.00 | - | 25 | 264 | 22.96% |
| NTAP240816C00140000 | 2024-06-21 1:26PM EDT | 140.00 | 1.15 | 0.95 | 1.10 | -0.16 | -12.21% | 26 | 158 | 23.94% |
| NTAP240816C00145000 | 2024-06-20 3:44PM EDT | 145.00 | 0.79 | 0.50 | 0.65 | 0.00 | - | 2 | 47 | 25.27% |
| NTAP240816C00150000 | 2024-06-21 3:20PM EDT | 150.00 | 0.35 | 0.30 | 0.40 | -0.15 | -30.00% | 14 | 2,139 | 26.71% |
| NTAP240816C00155000 | 2024-06-17 3:29PM EDT | 155.00 | 0.25 | 0.15 | 0.35 | 0.00 | - | 4 | 16 | 29.93% |
Putsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NTAP240816P00045000 | 2024-03-20 2:25PM EDT | 45.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | - | 3 | 126.56% |
| NTAP240816P00075000 | 2024-06-17 3:22PM EDT | 75.00 | 0.27 | 0.00 | 0.75 | 0.00 | - | 2 | 16 | 73.58% |
| NTAP240816P00077500 | 2024-04-17 11:23AM EDT | 77.50 | 0.45 | 0.05 | 2.10 | 0.00 | - | - | 21 | 86.40% |
| NTAP240816P00082500 | 2024-02-29 2:53PM EDT | 82.50 | 3.70 | 0.45 | 0.90 | 0.00 | - | - | 21 | 69.68% |
| NTAP240816P00085000 | 2024-06-05 9:37AM EDT | 85.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 4 | 25 | 58.40% |
| NTAP240816P00087500 | 2024-05-10 3:08PM EDT | 87.50 | 0.55 | 0.00 | 0.10 | 0.00 | - | 3 | 57 | 44.14% |
| NTAP240816P00090000 | 2024-06-05 9:38AM EDT | 90.00 | 0.14 | 0.00 | 0.75 | 0.00 | - | 3 | 117 | 51.32% |
| NTAP240816P00092500 | 2024-06-11 11:16AM EDT | 92.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 74 | 55.54% |
| NTAP240816P00095000 | 2024-06-03 12:45PM EDT | 95.00 | 0.19 | 0.00 | 0.75 | 0.00 | - | 2 | 101 | 51.81% |
| NTAP240816P00097500 | 2024-06-03 3:39PM EDT | 97.50 | 0.34 | 0.00 | 0.75 | 0.00 | - | 9 | 88 | 48.15% |
| NTAP240816P00100000 | 2024-06-03 12:45PM EDT | 100.00 | 0.40 | 0.05 | 0.75 | 0.00 | - | 3 | 109 | 44.56% |
| NTAP240816P00105000 | 2024-06-18 1:38PM EDT | 105.00 | 0.45 | 0.15 | 0.90 | 0.00 | - | 15 | 318 | 39.38% |
| NTAP240816P00110000 | 2024-06-20 12:17PM EDT | 110.00 | 0.40 | 0.35 | 0.50 | 0.00 | - | 1 | 89 | 27.44% |
| NTAP240816P00115000 | 2024-06-21 3:08PM EDT | 115.00 | 0.82 | 0.75 | 0.90 | +0.02 | +2.50% | 2 | 278 | 25.05% |
| NTAP240816P00120000 | 2024-06-21 3:08PM EDT | 120.00 | 1.67 | 1.65 | 1.80 | -0.08 | -4.57% | 27 | 466 | 23.88% |
| NTAP240816P00125000 | 2024-06-21 12:37PM EDT | 125.00 | 3.00 | 3.30 | 3.50 | -0.40 | -11.76% | 10 | 307 | 23.63% |
| NTAP240816P00130000 | 2024-06-21 2:58PM EDT | 130.00 | 5.90 | 5.90 | 6.10 | +0.30 | +5.36% | 20 | 263 | 23.79% |
| NTAP240816P00135000 | 2024-06-20 11:09AM EDT | 135.00 | 8.00 | 8.80 | 9.70 | 0.00 | - | 1 | 15 | 25.21% |
| NTAP240816P00140000 | 2024-06-21 9:39AM EDT | 140.00 | 13.80 | 13.70 | 14.90 | -3.20 | -18.82% | 1 | 1 | 33.56% |
