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
2.334,50 -34,50 (-1,46%) 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:
Callsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NTAP250620C00090000 | 2024-05-30 2:56PM EDT | 90.00 | 35.00 | 40.60 | 44.50 | 0.00 | - | 3 | 3 | 47.87% |
| NTAP250620C00092500 | 2024-06-12 9:31AM EDT | 92.50 | 39.50 | 38.80 | 40.80 | 0.00 | - | - | 3 | 41.72% |
| NTAP250620C00095000 | 2024-04-19 12:13PM EDT | 95.00 | 16.49 | 24.60 | 25.80 | 0.00 | - | 4 | 5 | 0.00% |
| NTAP250620C00100000 | 2024-05-31 12:25PM EDT | 100.00 | 27.00 | 33.70 | 35.60 | 0.00 | - | 5 | 47 | 41.46% |
| NTAP250620C00105000 | 2024-05-28 2:57PM EDT | 105.00 | 24.20 | 29.30 | 33.00 | 0.00 | - | 2 | 7 | 42.76% |
| NTAP250620C00110000 | 2024-06-17 12:22PM EDT | 110.00 | 27.00 | 26.60 | 28.80 | 0.00 | - | 5 | 240 | 39.70% |
| NTAP250620C00115000 | 2024-06-18 1:11PM EDT | 115.00 | 26.06 | 23.60 | 25.50 | 0.00 | - | 1 | 42 | 38.47% |
| NTAP250620C00120000 | 2024-05-13 11:15AM EDT | 120.00 | 11.10 | 18.20 | 22.50 | 0.00 | - | 6 | 12 | 37.53% |
| NTAP250620C00125000 | 2024-06-05 12:07PM EDT | 125.00 | 15.32 | 18.10 | 19.80 | 0.00 | - | 2 | 233 | 36.81% |
| NTAP250620C00130000 | 2024-04-16 10:42AM EDT | 130.00 | 5.50 | 7.90 | 8.80 | 0.00 | - | 1 | 20 | 19.35% |
| NTAP250620C00135000 | 2024-06-17 2:20PM EDT | 135.00 | 14.29 | 13.60 | 15.30 | 0.00 | - | 10 | 18 | 35.98% |
| NTAP250620C00140000 | 2024-06-14 1:05PM EDT | 140.00 | 11.50 | 11.50 | 12.60 | 0.00 | - | 6 | 33 | 34.11% |
| NTAP250620C00145000 | 2024-06-20 3:50PM EDT | 145.00 | 10.85 | 10.20 | 10.90 | 0.00 | - | 1 | 74 | 33.82% |
| NTAP250620C00150000 | 2024-06-14 1:41PM EDT | 150.00 | 8.60 | 8.60 | 9.50 | 0.00 | - | 24 | 57 | 33.77% |
| NTAP250620C00155000 | 2024-06-12 11:29AM EDT | 155.00 | 7.50 | 6.90 | 8.30 | 0.00 | - | 1 | 3 | 33.81% |
| NTAP250620C00160000 | 2024-06-06 10:17AM EDT | 160.00 | 5.30 | 6.20 | 7.30 | 0.00 | - | 1 | 47 | 33.97% |
| NTAP250620C00170000 | 2024-06-20 12:03PM EDT | 170.00 | 5.80 | 4.50 | 5.40 | 0.00 | - | 1 | 56 | 33.67% |
| NTAP250620C00180000 | 2024-06-13 12:03PM EDT | 180.00 | 3.60 | 3.10 | 4.20 | 0.00 | - | 2 | 2 | 34.09% |
Putsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NTAP250620P00075000 | 2024-04-11 9:58AM EDT | 75.00 | 2.70 | 2.00 | 2.60 | 0.00 | - | - | 2 | 45.42% |
| NTAP250620P00080000 | 2024-05-31 9:40AM EDT | 80.00 | 2.00 | 0.00 | 2.00 | 0.00 | - | 1 | 19 | 37.99% |
| NTAP250620P00085000 | 2024-05-10 2:34PM EDT | 85.00 | 4.10 | 1.95 | 2.65 | 0.00 | - | 1 | 2 | 37.13% |
| NTAP250620P00090000 | 2024-06-06 12:27PM EDT | 90.00 | 3.10 | 2.15 | 3.50 | 0.00 | - | - | 1 | 36.52% |
| NTAP250620P00092500 | 2024-06-14 12:45PM EDT | 92.50 | 2.36 | 2.80 | 3.20 | 0.00 | - | 2 | 23 | 33.37% |
| NTAP250620P00095000 | 2024-05-10 11:09AM EDT | 95.00 | 6.80 | 3.60 | 4.40 | 0.00 | - | 167 | 364 | 35.51% |
| NTAP250620P00097500 | 2024-05-09 12:30PM EDT | 97.50 | 7.60 | 4.00 | 4.90 | 0.00 | - | 7 | 7 | 34.99% |
| NTAP250620P00100000 | 2024-06-18 12:59PM EDT | 100.00 | 4.00 | 4.00 | 5.30 | 0.00 | - | 1 | 130 | 34.06% |
| NTAP250620P00105000 | 2024-06-05 1:53PM EDT | 105.00 | 6.50 | 4.10 | 6.50 | 0.00 | - | 1 | 1 | 33.05% |
| NTAP250620P00110000 | 2024-05-09 1:04PM EDT | 110.00 | 13.00 | 7.50 | 8.40 | 0.00 | - | 14 | 26 | 33.27% |
| NTAP250620P00115000 | 2024-06-05 11:59AM EDT | 115.00 | 10.32 | 7.80 | 10.40 | 0.00 | - | 1 | 5 | 33.10% |
| NTAP250620P00130000 | 2024-06-12 3:39PM EDT | 130.00 | 15.00 | 14.10 | 15.80 | 0.00 | - | - | 27 | 28.50% |
| NTAP250620P00135000 | 2024-06-12 2:43PM EDT | 135.00 | 17.50 | 16.70 | 18.90 | 0.00 | - | - | 35 | 28.62% |
