Deutsche Märkte schließen in 1 Stunde 21 Minute
DAX
18.112,43 +44,22 (+0,24%) Euro Stoxx 50
4.908,27 +27,85 (+0,57%) Dow Jones 30
38.815,58 +37,48 (+0,10%) Gold
2.341,50 +12,50 (+0,54%) EUR/USD
1,0745 +0,0009 (+0,09%) Bitcoin EUR
60.086,12 -653,86 (-1,08%)
NetApp, Inc. (NTAP)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:09AM EDT. Markt geöffnet.
Callsfür21. März 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NTAP250321C00070000 | 2024-03-11 3:52PM EDT | 70.00 | 36.20 | 33.60 | 37.90 | 0.00 | - | 5 | 5 | 0.00% |
| NTAP250321C00085000 | 2024-06-03 1:31PM EDT | 85.00 | 36.46 | 43.00 | 46.10 | 0.00 | - | 3 | 13 | 45.96% |
| NTAP250321C00097500 | 2024-03-22 10:48AM EDT | 97.50 | 17.20 | 12.60 | 13.10 | 0.00 | - | 1 | 1 | 0.00% |
| NTAP250321C00100000 | 2024-06-10 2:59PM EDT | 100.00 | 28.55 | 30.50 | 33.50 | 0.00 | - | 2 | 17 | 40.55% |
| NTAP250321C00105000 | 2024-06-10 3:00PM EDT | 105.00 | 24.95 | 26.80 | 29.60 | 0.00 | - | 2 | 29 | 38.97% |
| NTAP250321C00110000 | 2024-06-05 3:03PM EDT | 110.00 | 21.02 | 23.10 | 26.20 | 0.00 | - | 25 | 271 | 38.32% |
| NTAP250321C00115000 | 2024-06-13 2:07PM EDT | 115.00 | 21.90 | 20.30 | 22.80 | 0.00 | - | 2 | 49 | 37.12% |
| NTAP250321C00120000 | 2024-06-12 3:44PM EDT | 120.00 | 17.70 | 17.70 | 19.30 | 0.00 | - | 1 | 16 | 35.19% |
| NTAP250321C00125000 | 2024-06-12 11:46AM EDT | 125.00 | 15.50 | 15.40 | 17.60 | 0.00 | - | 2 | 10 | 36.97% |
| NTAP250321C00130000 | 2024-06-12 12:47PM EDT | 130.00 | 13.10 | 12.90 | 14.10 | 0.00 | - | 1 | 45 | 34.01% |
| NTAP250321C00135000 | 2024-06-14 1:01PM EDT | 135.00 | 10.65 | 10.00 | 11.90 | 0.00 | - | 1 | 67 | 33.49% |
| NTAP250321C00140000 | 2024-06-10 2:34PM EDT | 140.00 | 7.50 | 9.00 | 10.90 | 0.00 | - | 31 | 71 | 35.15% |
| NTAP250321C00145000 | 2024-06-03 2:24PM EDT | 145.00 | 5.20 | 7.20 | 8.60 | 0.00 | - | 3 | 3 | 33.34% |
| NTAP250321C00150000 | 2024-06-03 10:24AM EDT | 150.00 | 4.00 | 6.20 | 7.10 | 0.00 | - | 10 | 20 | 32.87% |
| NTAP250321C00155000 | 2024-05-30 1:08PM EDT | 155.00 | 4.40 | 4.90 | 6.00 | 0.00 | - | 100 | 100 | 32.92% |
| NTAP250321C00160000 | 2024-06-05 2:33PM EDT | 160.00 | 3.50 | 4.00 | 4.90 | 0.00 | - | 3 | 10 | 32.53% |
| NTAP250321C00165000 | 2024-06-17 11:10AM EDT | 165.00 | 3.30 | 2.30 | 4.10 | 0.00 | - | 6 | 10 | 32.55% |
| NTAP250321C00175000 | 2024-06-03 1:46PM EDT | 175.00 | 1.65 | 2.10 | 3.10 | 0.00 | - | 2 | 3 | 33.47% |
| NTAP250321C00185000 | 2024-06-12 2:11PM EDT | 185.00 | 1.75 | 1.45 | 3.70 | 0.00 | - | - | 1 | 39.25% |
Putsfür21. März 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NTAP250321P00080000 | 2024-06-17 2:17PM EDT | 80.00 | 0.85 | 0.00 | 2.25 | 0.00 | - | 1 | 85 | 45.18% |
| NTAP250321P00085000 | 2024-05-23 9:30AM EDT | 85.00 | 2.10 | 0.00 | 3.20 | 0.00 | - | 1 | 176 | 45.42% |
| NTAP250321P00090000 | 2024-05-28 10:54AM EDT | 90.00 | 2.75 | 1.10 | 2.65 | 0.00 | - | 2 | 302 | 38.16% |
| NTAP250321P00092500 | 2024-05-29 10:18AM EDT | 92.50 | 3.31 | 1.35 | 3.20 | 0.00 | - | - | 29 | 38.39% |
| NTAP250321P00095000 | 2024-06-14 12:45PM EDT | 95.00 | 2.26 | 1.85 | 3.00 | 0.00 | - | 2 | 4 | 35.31% |
| NTAP250321P00097500 | 2024-04-11 9:48AM EDT | 97.50 | 7.60 | 5.90 | 6.40 | 0.00 | - | - | 3 | 45.37% |
| NTAP250321P00100000 | 2024-06-06 3:50PM EDT | 100.00 | 3.60 | 0.70 | 4.10 | 0.00 | - | - | 3 | 35.06% |
| NTAP250321P00110000 | 2024-06-07 12:31PM EDT | 110.00 | 6.30 | 4.40 | 6.20 | 0.00 | - | 1 | 162 | 32.20% |
| NTAP250321P00120000 | 2024-06-07 1:24PM EDT | 120.00 | 10.10 | 7.80 | 10.00 | 0.00 | - | 1 | 1 | 31.56% |
| NTAP250321P00125000 | 2024-03-08 4:32PM EDT | 125.00 | 24.60 | 22.40 | 23.10 | 0.00 | - | 44 | 44 | 55.45% |
| NTAP250321P00130000 | 2024-03-08 4:10PM EDT | 130.00 | 28.50 | 26.10 | 28.30 | 0.00 | - | 9 | 9 | 58.86% |
