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
2.335,60 -33,40 (-1,41%) EUR/USD
1,0694 -0,0013 (-0,12%) Bitcoin EUR
60.158,88 -690,80 (-1,14%)
NetApp, Inc. (NTAP)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NTAP240920C00077500 | 2024-01-26 11:16AM EDT | 77.50 | 15.10 | 13.80 | 14.60 | 0.00 | - | 19 | 19 | 0.00% |
| NTAP240920C00080000 | 2024-03-14 2:44PM EDT | 80.00 | 24.90 | 24.00 | 25.30 | 0.00 | - | 1 | 1 | 0.00% |
| NTAP240920C00082500 | 2024-03-05 11:47AM EDT | 82.50 | 23.09 | 26.20 | 27.10 | 0.00 | - | 1 | 2 | 0.00% |
| NTAP240920C00085000 | 2024-03-07 12:47PM EDT | 85.00 | 22.83 | 22.90 | 23.40 | 0.00 | - | 1 | 8 | 0.00% |
| NTAP240920C00087500 | 2024-03-01 10:40AM EDT | 87.50 | 26.24 | 20.20 | 20.60 | 0.00 | - | 5 | 28 | 0.00% |
| NTAP240920C00092500 | 2024-04-29 1:25PM EDT | 92.50 | 14.40 | 26.80 | 28.10 | 0.00 | - | 3 | 1,396 | 0.00% |
| NTAP240920C00095000 | 2024-06-18 2:19PM EDT | 95.00 | 33.10 | 31.40 | 33.50 | 0.00 | - | 2 | 19 | 42.14% |
| NTAP240920C00097500 | 2024-06-03 1:16PM EDT | 97.50 | 22.10 | 29.40 | 32.50 | 0.00 | - | 4 | 23 | 52.66% |
| NTAP240920C00100000 | 2024-05-31 9:35AM EDT | 100.00 | 22.00 | 26.80 | 29.00 | 0.00 | - | 2 | 60 | 41.16% |
| NTAP240920C00105000 | 2024-06-18 11:56AM EDT | 105.00 | 25.10 | 22.20 | 25.30 | 0.00 | - | 2 | 299 | 44.14% |
| NTAP240920C00110000 | 2024-06-21 2:04PM EDT | 110.00 | 19.60 | 18.50 | 20.60 | -1.90 | -8.84% | 7 | 281 | 38.85% |
| NTAP240920C00115000 | 2024-06-21 2:06PM EDT | 115.00 | 15.60 | 14.60 | 16.80 | -0.90 | -5.45% | 4 | 176 | 37.61% |
| NTAP240920C00120000 | 2024-06-21 3:15PM EDT | 120.00 | 11.91 | 10.20 | 12.10 | -0.29 | -2.38% | 6 | 1,789 | 31.01% |
| NTAP240920C00125000 | 2024-06-21 3:15PM EDT | 125.00 | 9.07 | 8.00 | 9.10 | -0.83 | -8.38% | 25 | 1,232 | 30.49% |
| NTAP240920C00130000 | 2024-06-21 10:59AM EDT | 130.00 | 7.00 | 5.10 | 8.40 | -0.07 | -0.99% | 266 | 1,489 | 37.00% |
| NTAP240920C00135000 | 2024-06-21 2:55PM EDT | 135.00 | 4.80 | 4.50 | 4.70 | -0.30 | -5.88% | 25 | 341 | 29.82% |
| NTAP240920C00140000 | 2024-06-21 3:15PM EDT | 140.00 | 3.32 | 2.20 | 3.40 | -0.48 | -12.63% | 41 | 140 | 30.37% |
| NTAP240920C00145000 | 2024-06-21 3:15PM EDT | 145.00 | 2.39 | 1.50 | 2.45 | -0.36 | -13.09% | 8 | 989 | 30.97% |
| NTAP240920C00150000 | 2024-06-21 12:51PM EDT | 150.00 | 1.90 | 1.55 | 1.70 | -0.10 | -5.00% | 11 | 263 | 31.20% |
| NTAP240920C00155000 | 2024-06-21 2:14PM EDT | 155.00 | 1.10 | 0.70 | 2.40 | -0.23 | -17.29% | 20 | 423 | 39.44% |
| NTAP240920C00160000 | 2024-06-20 12:02PM EDT | 160.00 | 1.05 | 0.30 | 1.30 | 0.00 | - | 20 | 33 | 35.97% |
| NTAP240920C00165000 | 2024-06-20 12:02PM EDT | 165.00 | 0.75 | 0.05 | 0.55 | 0.00 | - | 18 | 19 | 32.08% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NTAP240920P00060000 | 2024-04-24 10:23AM EDT | 60.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 96.73% |
| NTAP240920P00065000 | 2024-06-03 2:28PM EDT | 65.00 | 0.02 | 0.05 | 2.15 | 0.00 | - | 1 | 1 | 88.23% |
| NTAP240920P00070000 | 2024-06-14 1:42PM EDT | 70.00 | 0.08 | 0.05 | 0.10 | 0.00 | - | 2 | 12 | 50.78% |
| NTAP240920P00075000 | 2024-03-05 3:56PM EDT | 75.00 | 0.87 | 0.45 | 0.65 | 0.00 | - | 1 | 1 | 62.21% |
| NTAP240920P00077500 | 2024-05-16 1:02PM EDT | 77.50 | 0.40 | 0.00 | 1.40 | 0.00 | - | 1 | 20 | 61.87% |
| NTAP240920P00080000 | 2024-05-15 12:05PM EDT | 80.00 | 0.45 | 0.00 | 2.25 | 0.00 | - | 1 | 28 | 65.11% |
| NTAP240920P00082500 | 2024-05-23 3:49PM EDT | 82.50 | 0.45 | 0.00 | 2.25 | 0.00 | - | 1 | 32 | 61.60% |
| NTAP240920P00085000 | 2024-05-06 2:21PM EDT | 85.00 | 1.00 | 0.05 | 0.85 | 0.00 | - | 1 | 34 | 54.39% |
| NTAP240920P00087500 | 2024-05-23 3:49PM EDT | 87.50 | 0.70 | 0.05 | 1.25 | 0.00 | - | 4 | 30 | 56.30% |
| NTAP240920P00090000 | 2024-06-05 1:00PM EDT | 90.00 | 0.25 | 0.20 | 0.35 | 0.00 | - | 500 | 359 | 39.89% |
| NTAP240920P00092500 | 2024-05-10 12:46PM EDT | 92.50 | 2.00 | 0.15 | 0.60 | 0.00 | - | 1 | 287 | 41.58% |
| NTAP240920P00095000 | 2024-06-21 1:58PM EDT | 95.00 | 0.30 | 0.15 | 0.35 | -0.49 | -62.03% | 1 | 63 | 34.62% |
| NTAP240920P00097500 | 2024-06-21 9:37AM EDT | 97.50 | 0.45 | 0.20 | 2.15 | 0.00 | - | 1 | 31 | 51.06% |
| NTAP240920P00100000 | 2024-06-18 3:56PM EDT | 100.00 | 0.55 | 0.40 | 0.60 | 0.00 | - | 4 | 118 | 33.25% |
| NTAP240920P00105000 | 2024-06-17 2:11PM EDT | 105.00 | 0.80 | 0.80 | 0.95 | 0.00 | - | 10 | 292 | 31.47% |
| NTAP240920P00110000 | 2024-06-20 2:35PM EDT | 110.00 | 1.55 | 1.40 | 1.65 | 0.00 | - | 10 | 172 | 30.88% |
| NTAP240920P00115000 | 2024-06-20 3:35PM EDT | 115.00 | 2.50 | 1.85 | 2.55 | 0.00 | - | 4 | 112 | 29.54% |
| NTAP240920P00120000 | 2024-06-21 12:33PM EDT | 120.00 | 3.60 | 3.80 | 4.00 | +0.06 | +1.69% | 20 | 123 | 29.00% |
| NTAP240920P00125000 | 2024-06-21 3:38PM EDT | 125.00 | 5.90 | 5.80 | 7.10 | +0.70 | +13.46% | 10 | 552 | 33.06% |
| NTAP240920P00130000 | 2024-06-21 3:38PM EDT | 130.00 | 8.50 | 8.30 | 8.60 | +0.20 | +2.41% | 5 | 96 | 28.56% |
| NTAP240920P00135000 | 2024-06-20 10:08AM EDT | 135.00 | 10.90 | 10.90 | 11.80 | +0.40 | +3.81% | 3 | 29 | 28.77% |
