Deutsche Märkte geschlossen
DAX
17.737,36 -100,04 (-0,56%) Euro Stoxx 50
4.918,09 -18,48 (-0,37%) Dow Jones 30
37.986,40 +211,02 (+0,56%) Gold
2.406,70 +8,70 (+0,36%) EUR/USD
1,0661 +0,0015 (+0,14%) Bitcoin EUR
60.247,82 +623,28 (+1,05%)
NetApp, Inc. (NTAP)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NTAP240419C00075000 | 2024-03-26 12:01PM EDT | 75.00 | 30.38 | 20.50 | 24.80 | 0.00 | - | 3 | 0 | 505.86% |
| NTAP240419C00080000 | 2024-03-20 11:57AM EDT | 80.00 | 24.32 | 15.50 | 20.30 | 0.00 | - | 1 | 0 | 458.20% |
| NTAP240419C00082500 | 2024-04-03 2:44PM EDT | 82.50 | 24.40 | 13.00 | 17.30 | 0.00 | - | 600 | 0 | 375.00% |
| NTAP240419C00085000 | 2024-04-19 1:55PM EDT | 85.00 | 13.90 | 12.50 | 15.40 | -1.30 | -8.55% | 5 | 82 | 264.26% |
| NTAP240419C00087500 | 2024-04-19 2:22PM EDT | 87.50 | 11.00 | 8.50 | 12.50 | -1.60 | -12.70% | 9 | 130 | 110.16% |
| NTAP240419C00090000 | 2024-04-19 3:40PM EDT | 90.00 | 7.89 | 5.80 | 10.00 | -2.51 | -24.13% | 19 | 59 | 258.40% |
| NTAP240419C00092500 | 2024-04-10 1:37PM EDT | 92.50 | 9.50 | 3.20 | 7.50 | 0.00 | - | 2 | 3 | 212.79% |
| NTAP240419C00095000 | 2024-04-17 3:36PM EDT | 95.00 | 5.20 | 1.10 | 5.00 | 0.00 | - | 1 | 2 | 164.75% |
| NTAP240419C00097000 | 2024-04-03 11:19AM EDT | 97.00 | 9.55 | 0.05 | 2.15 | 0.00 | - | 5 | 0 | 80.18% |
| NTAP240419C00097500 | 2024-04-09 3:43PM EDT | 97.50 | 6.70 | 0.00 | 2.50 | 0.00 | - | 4 | 0 | 111.13% |
| NTAP240419C00099000 | 2024-04-19 12:27PM EDT | 99.00 | 0.20 | 0.00 | 1.30 | -5.40 | -96.43% | 7 | 0 | 53.32% |
| NTAP240419C00100000 | 2024-04-19 1:15PM EDT | 100.00 | 0.05 | 0.00 | 0.10 | -0.60 | -92.31% | 8 | 133 | 33.40% |
| NTAP240419C00101000 | 2024-04-16 10:53AM EDT | 101.00 | 1.45 | 0.00 | 0.10 | 0.00 | - | 7 | 19 | 44.34% |
| NTAP240419C00102000 | 2024-04-18 2:42PM EDT | 102.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 6 | 106 | 101.07% |
| NTAP240419C00103000 | 2024-04-19 1:15PM EDT | 103.00 | 0.43 | 0.00 | 0.40 | +0.38 | +760.00% | 1 | 232 | 76.37% |
| NTAP240419C00104000 | 2024-04-19 12:13PM EDT | 104.00 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 5 | 272 | 57.03% |
| NTAP240419C00105000 | 2024-04-19 3:40PM EDT | 105.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 7 | 1,149 | 64.84% |
| NTAP240419C00106000 | 2024-04-19 3:08PM EDT | 106.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 11 | 515 | 71.88% |
| NTAP240419C00107000 | 2024-04-18 11:57AM EDT | 107.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 3 | 461 | 78.91% |
| NTAP240419C00108000 | 2024-04-12 12:46PM EDT | 108.00 | 0.10 | 0.00 | 0.10 | +0.03 | +42.86% | 1 | 96 | 95.70% |
| NTAP240419C00109000 | 2024-04-18 11:57AM EDT | 109.00 | 0.12 | 0.00 | 0.50 | 0.00 | - | 3 | 155 | 140.82% |
| NTAP240419C00110000 | 2024-04-18 11:22AM EDT | 110.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 853 | 99.61% |
| NTAP240419C00111000 | 2024-04-08 9:30AM EDT | 111.00 | 0.27 | 0.00 | 0.05 | 0.00 | - | 1 | 98 | 106.25% |
| NTAP240419C00112000 | 2024-04-05 3:34PM EDT | 112.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 102 | 236 | 50.00% |
| NTAP240419C00113000 | 2024-04-04 2:29PM EDT | 113.00 | 0.21 | 0.00 | 0.50 | 0.00 | - | 60 | 82 | 175.78% |
| NTAP240419C00114000 | 2024-04-03 3:37PM EDT | 114.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 26 | 37 | 183.98% |
| NTAP240419C00115000 | 2024-04-09 10:31AM EDT | 115.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 797 | 131.25% |
| NTAP240419C00120000 | 2024-04-18 11:22AM EDT | 120.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 128 | 160.94% |
| NTAP240419C00125000 | 2024-04-16 10:26AM EDT | 125.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 1 | 110 | 288.67% |
| NTAP240419C00130000 | 2024-04-04 9:30AM EDT | 130.00 | 0.40 | 0.00 | 0.05 | 0.00 | - | 1 | 19 | 215.63% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NTAP240419P00075000 | 2024-03-25 2:15PM EDT | 75.00 | 0.26 | 0.00 | 0.20 | 0.00 | - | 10 | 27 | 256.25% |
| NTAP240419P00077500 | 2024-03-01 4:35PM EDT | 77.50 | 0.07 | 0.00 | 0.75 | 0.00 | - | 5 | 5 | 294.34% |
| NTAP240419P00080000 | 2024-04-01 3:03PM EDT | 80.00 | 0.70 | 0.00 | 0.35 | 0.00 | - | 1 | 45 | 223.44% |
| NTAP240419P00082500 | 2024-04-01 3:03PM EDT | 82.50 | 0.90 | 0.00 | 0.50 | 0.00 | - | 1 | 30 | 209.77% |
| NTAP240419P00085000 | 2024-04-10 1:47PM EDT | 85.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 3 | 123 | 120.31% |
| NTAP240419P00087500 | 2024-03-19 9:37AM EDT | 87.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 8 | 156 | 98.44% |
| NTAP240419P00090000 | 2024-04-16 10:28AM EDT | 90.00 | 0.04 | 0.00 | 1.35 | 0.00 | - | 1 | 136 | 162.89% |
| NTAP240419P00092500 | 2024-03-26 2:48PM EDT | 92.50 | 0.10 | 0.00 | 0.05 | 0.00 | - | 18 | 116 | 55.47% |
| NTAP240419P00093000 | 2024-03-26 2:48PM EDT | 93.00 | 0.09 | 0.00 | 0.30 | 0.00 | - | 18 | 18 | 73.44% |
| NTAP240419P00095000 | 2024-04-16 10:28AM EDT | 95.00 | 0.14 | 0.00 | 0.05 | 0.00 | - | 1 | 308 | 37.89% |
| NTAP240419P00096000 | 2024-04-04 3:45PM EDT | 96.00 | 0.15 | 0.00 | 1.35 | 0.00 | - | 3 | 13 | 71.39% |
| NTAP240419P00097000 | 2024-04-15 3:48PM EDT | 97.00 | 0.08 | 0.00 | 1.25 | 0.00 | - | 25 | 29 | 50.68% |
| NTAP240419P00097500 | 2024-04-19 2:56PM EDT | 97.50 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 7 | 214 | 13.09% |
| NTAP240419P00098000 | 2024-04-19 2:57PM EDT | 98.00 | 0.15 | 0.00 | 0.90 | +0.10 | +200.00% | 20 | 493 | 42.77% |
| NTAP240419P00099000 | 2024-04-19 3:50PM EDT | 99.00 | 1.37 | 0.60 | 3.00 | +1.20 | +705.88% | 40 | 148 | 58.50% |
| NTAP240419P00100000 | 2024-04-19 3:49PM EDT | 100.00 | 2.10 | 1.30 | 3.50 | +1.58 | +303.85% | 142 | 405 | 52.25% |
| NTAP240419P00101000 | 2024-04-19 9:55AM EDT | 101.00 | 0.74 | 1.05 | 5.00 | -0.46 | -38.33% | 1 | 122 | 156.54% |
| NTAP240419P00102000 | 2024-04-19 2:08PM EDT | 102.00 | 3.40 | 2.00 | 6.20 | +1.83 | +116.56% | 5 | 112 | 184.08% |
| NTAP240419P00103000 | 2024-04-19 11:02AM EDT | 103.00 | 3.10 | 2.95 | 7.20 | +0.10 | +3.33% | 5 | 118 | 200.39% |
| NTAP240419P00104000 | 2024-04-15 9:45AM EDT | 104.00 | 1.45 | 4.00 | 8.20 | 0.00 | - | 2 | 100 | 64.06% |
| NTAP240419P00105000 | 2024-04-19 12:31PM EDT | 105.00 | 7.30 | 5.50 | 9.20 | +2.30 | +46.00% | 19 | 500 | 107.81% |
| NTAP240419P00106000 | 2024-04-18 9:35AM EDT | 106.00 | 6.00 | 6.00 | 10.20 | 0.00 | - | 3 | 5 | 80.47% |
| NTAP240419P00107000 | 2024-04-08 11:02AM EDT | 107.00 | 2.30 | 7.00 | 11.20 | 0.00 | - | 83 | 0 | 88.28% |
| NTAP240419P00108000 | 2024-04-17 3:22PM EDT | 108.00 | 7.60 | 8.00 | 12.20 | 0.00 | - | 3 | 1 | 95.70% |
| NTAP240419P00109000 | 2024-04-17 3:22PM EDT | 109.00 | 8.60 | 8.50 | 13.40 | 0.00 | - | 3 | 1 | 297.66% |
| NTAP240419P00110000 | 2024-04-19 3:11PM EDT | 110.00 | 11.80 | 9.70 | 14.50 | +3.32 | +39.15% | 1 | 1 | 110.16% |
| NTAP240419P00115000 | 2024-04-11 9:32AM EDT | 115.00 | 12.00 | 14.50 | 19.30 | 0.00 | - | 8 | 0 | 364.06% |
| NTAP240419P00120000 | 2024-03-01 2:26PM EDT | 120.00 | 12.60 | 13.00 | 17.70 | 0.00 | - | 10 | 3 | 0.00% |
