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
2.335,30 -33,70 (-1,42%) EUR/USD
1,0697 -0,0009 (-0,09%) Bitcoin EUR
60.063,04 -799,96 (-1,31%)
NetApp, Inc. (NTAP)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NTAP241220C00070000 | 2024-06-17 9:49AM EDT | 70.00 | 55.90 | 56.50 | 60.30 | 0.00 | - | 1 | 1 | 52.22% |
| NTAP241220C00085000 | 2024-06-21 10:16AM EDT | 85.00 | 43.94 | 42.20 | 45.50 | -0.03 | -0.07% | 5 | 2 | 53.72% |
| NTAP241220C00090000 | 2024-04-09 10:36AM EDT | 90.00 | 21.03 | 22.40 | 24.30 | 0.00 | - | 1 | 3 | 0.00% |
| NTAP241220C00095000 | 2024-05-10 11:11AM EDT | 95.00 | 19.45 | 28.40 | 29.60 | 0.00 | - | 1 | 1 | 0.00% |
| NTAP241220C00100000 | 2024-06-12 1:21PM EDT | 100.00 | 30.17 | 30.20 | 31.50 | 0.00 | - | 3 | 5 | 41.94% |
| NTAP241220C00105000 | 2024-06-12 3:47PM EDT | 105.00 | 24.70 | 26.40 | 27.00 | 0.00 | - | 1 | 119 | 38.47% |
| NTAP241220C00110000 | 2024-06-12 3:47PM EDT | 110.00 | 20.90 | 22.60 | 23.10 | 0.00 | - | 2 | 116 | 36.88% |
| NTAP241220C00115000 | 2024-06-07 1:24PM EDT | 115.00 | 14.40 | 19.00 | 19.60 | 0.00 | - | 1 | 52 | 35.88% |
| NTAP241220C00120000 | 2024-06-21 2:43PM EDT | 120.00 | 15.60 | 15.80 | 16.30 | +0.10 | +0.65% | 40 | 130 | 34.67% |
| NTAP241220C00125000 | 2024-06-21 3:53PM EDT | 125.00 | 13.00 | 13.00 | 13.40 | -0.62 | -4.55% | 2 | 185 | 33.80% |
| NTAP241220C00130000 | 2024-06-21 12:09PM EDT | 130.00 | 11.30 | 10.60 | 10.90 | +0.33 | +3.01% | 49 | 78 | 33.17% |
| NTAP241220C00135000 | 2024-06-21 3:40PM EDT | 135.00 | 8.40 | 8.50 | 10.60 | -0.80 | -8.70% | 11 | 63 | 37.78% |
| NTAP241220C00140000 | 2024-06-21 1:35PM EDT | 140.00 | 6.90 | 6.90 | 7.90 | -0.30 | -4.17% | 4 | 958 | 34.94% |
| NTAP241220C00145000 | 2024-06-21 1:13PM EDT | 145.00 | 5.70 | 5.50 | 5.70 | -0.10 | -1.72% | 6 | 438 | 32.60% |
| NTAP241220C00150000 | 2024-06-18 10:23AM EDT | 150.00 | 4.60 | 4.20 | 4.60 | 0.00 | - | 4 | 440 | 32.75% |
| NTAP241220C00155000 | 2024-06-20 12:27PM EDT | 155.00 | 4.10 | 3.50 | 3.70 | 0.00 | - | 25 | 254 | 32.91% |
| NTAP241220C00160000 | 2024-06-21 11:58AM EDT | 160.00 | 3.10 | 2.70 | 2.95 | 0.00 | - | 10 | 1,347 | 33.00% |
| NTAP241220C00165000 | 2024-06-20 12:42PM EDT | 165.00 | 2.52 | 2.10 | 2.50 | 0.00 | - | 1 | 9 | 33.78% |
| NTAP241220C00170000 | 2024-06-18 3:46PM EDT | 170.00 | 2.11 | 1.35 | 3.30 | 0.00 | - | 2 | 62 | 39.69% |
| NTAP241220C00175000 | 2024-05-30 2:37PM EDT | 175.00 | 1.75 | 1.10 | 2.85 | 0.00 | - | 3 | 3 | 40.19% |
| NTAP241220C00180000 | 2024-06-14 3:18PM EDT | 180.00 | 0.95 | 0.80 | 2.60 | 0.00 | - | - | 1 | 41.32% |
| NTAP241220C00185000 | 2024-06-14 3:18PM EDT | 185.00 | 0.80 | 0.60 | 1.55 | 0.00 | - | - | 1 | 37.84% |
Putsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NTAP241220P00080000 | 2024-05-01 3:29PM EDT | 80.00 | 1.86 | 0.00 | 2.70 | 0.00 | - | 1 | 3 | 58.64% |
| NTAP241220P00085000 | 2024-06-05 1:08PM EDT | 85.00 | 0.69 | 0.20 | 0.95 | 0.00 | - | 237 | 687 | 39.59% |
| NTAP241220P00090000 | 2024-05-24 10:49AM EDT | 90.00 | 1.70 | 0.55 | 0.85 | 0.00 | - | 2 | 222 | 34.11% |
| NTAP241220P00092500 | 2024-06-12 10:48AM EDT | 92.50 | 0.78 | 0.60 | 1.10 | 0.00 | - | 1 | 3 | 34.06% |
| NTAP241220P00095000 | 2024-06-04 3:57PM EDT | 95.00 | 1.60 | 0.80 | 1.45 | 0.00 | - | 3 | 3 | 34.34% |
| NTAP241220P00097500 | 2024-05-30 10:54AM EDT | 97.50 | 3.30 | 1.00 | 1.65 | 0.00 | - | 1 | 2 | 33.30% |
| NTAP241220P00100000 | 2024-06-12 3:10PM EDT | 100.00 | 1.45 | 1.50 | 2.50 | 0.00 | - | 1 | 15 | 35.57% |
| NTAP241220P00105000 | 2024-06-21 11:02AM EDT | 105.00 | 2.45 | 2.35 | 2.55 | +0.35 | +16.67% | 1 | 42 | 30.81% |
| NTAP241220P00110000 | 2024-06-21 12:15PM EDT | 110.00 | 3.40 | 3.20 | 3.70 | +0.10 | +3.03% | 5 | 295 | 30.45% |
| NTAP241220P00115000 | 2024-06-20 2:01PM EDT | 115.00 | 5.03 | 4.50 | 5.80 | 0.00 | - | 1 | 14 | 32.15% |
| NTAP241220P00120000 | 2024-06-20 12:41PM EDT | 120.00 | 6.60 | 6.20 | 6.90 | 0.00 | - | 25 | 41 | 29.44% |
| NTAP241220P00125000 | 2024-06-21 10:15AM EDT | 125.00 | 8.70 | 8.30 | 8.70 | 0.00 | - | 4 | 42 | 27.98% |
| NTAP241220P00130000 | 2024-06-21 3:53PM EDT | 130.00 | 11.20 | 10.90 | 11.20 | +0.10 | +0.90% | 8 | 26 | 27.47% |
| NTAP241220P00135000 | 2024-06-20 12:45PM EDT | 135.00 | 14.10 | 13.60 | 14.20 | 0.00 | - | 2 | 3 | 27.28% |
| NTAP241220P00140000 | 2024-06-12 9:52AM EDT | 140.00 | 16.60 | 16.90 | 17.50 | 0.00 | - | - | 19 | 26.91% |
