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
2.335,50 -33,50 (-1,41%) EUR/USD
1,0697 -0,0009 (-0,09%) Bitcoin EUR
60.093,29 -770,43 (-1,27%)
NetApp, Inc. (NTAP)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NTAP240621C00032500 | 2023-09-06 1:56PM EDT | 32.50 | 47.25 | 41.20 | 45.50 | 0.00 | - | 2 | 2 | 0.00% |
| NTAP240621C00037500 | 2024-02-15 11:53AM EDT | 37.50 | 51.15 | 62.50 | 66.50 | 0.00 | - | 1 | 0 | 0.00% |
| NTAP240621C00040000 | 2024-02-15 11:53AM EDT | 40.00 | 48.75 | 60.00 | 64.00 | 0.00 | - | 1 | 0 | 0.00% |
| NTAP240621C00050000 | 2023-07-05 11:30AM EDT | 50.00 | 28.16 | 29.10 | 31.10 | 0.00 | - | - | 9 | 0.00% |
| NTAP240621C00052500 | 2023-05-31 2:06PM EDT | 52.50 | 18.30 | 25.10 | 27.60 | 0.00 | - | - | 41 | 0.00% |
| NTAP240621C00062500 | 2023-11-03 10:39AM EDT | 62.50 | 16.30 | 28.00 | 32.50 | 0.00 | - | 12 | 10 | 0.00% |
| NTAP240621C00065000 | 2024-05-23 3:48PM EDT | 65.00 | 49.00 | 60.70 | 64.40 | 0.00 | - | 1 | 9 | 946.48% |
| NTAP240621C00067500 | 2024-03-05 10:36AM EDT | 67.50 | 35.30 | 39.00 | 42.90 | 0.00 | - | 3 | 18 | 0.00% |
| NTAP240621C00070000 | 2024-03-05 11:28AM EDT | 70.00 | 32.50 | 35.50 | 39.50 | 0.00 | - | 1 | 543 | 0.00% |
| NTAP240621C00072500 | 2023-11-07 1:02PM EDT | 72.50 | 9.00 | 18.80 | 20.30 | 0.00 | - | 2 | 31 | 0.00% |
| NTAP240621C00075000 | 2024-06-21 10:01AM EDT | 75.00 | 52.05 | 50.50 | 54.50 | -0.05 | -0.10% | 10 | 59 | 788.87% |
| NTAP240621C00077500 | 2024-03-01 3:29PM EDT | 77.50 | 31.85 | 26.00 | 30.40 | 0.00 | - | 1 | 48 | 0.00% |
| NTAP240621C00080000 | 2024-06-21 10:16AM EDT | 80.00 | 47.19 | 45.60 | 49.00 | -0.61 | -1.28% | 8 | 963 | 654.49% |
| NTAP240621C00082500 | 2024-02-26 2:22PM EDT | 82.50 | 9.60 | 21.50 | 25.60 | 0.00 | - | 1 | 228 | 0.00% |
| NTAP240621C00085000 | 2024-06-20 12:59PM EDT | 85.00 | 43.41 | 40.40 | 44.50 | -0.39 | -0.89% | 1 | 292 | 637.50% |
| NTAP240621C00087500 | 2024-06-20 12:59PM EDT | 87.50 | 40.78 | 37.90 | 41.70 | -0.52 | -1.26% | 5 | 154 | 572.85% |
| NTAP240621C00090000 | 2024-06-21 2:14PM EDT | 90.00 | 37.40 | 35.90 | 38.80 | -0.42 | -1.11% | 5 | 749 | 498.05% |
| NTAP240621C00092500 | 2024-06-21 1:09PM EDT | 92.50 | 35.25 | 33.00 | 37.00 | +6.06 | +20.76% | 2 | 135 | 533.40% |
| NTAP240621C00095000 | 2024-06-21 3:33PM EDT | 95.00 | 31.90 | 30.80 | 32.90 | -2.90 | -8.33% | 6 | 603 | 314.06% |
| NTAP240621C00097500 | 2024-06-12 2:43PM EDT | 97.50 | 29.38 | 28.50 | 31.50 | 0.00 | - | 1 | 235 | 425.39% |
| NTAP240621C00100000 | 2024-06-20 12:34PM EDT | 100.00 | 28.00 | 26.10 | 28.80 | 0.00 | - | 1 | 451 | 377.34% |
| NTAP240621C00103000 | 2024-05-28 1:37PM EDT | 103.00 | 16.30 | 22.50 | 26.50 | 0.00 | - | 2 | 0 | 397.07% |
| NTAP240621C00105000 | 2024-06-21 3:10PM EDT | 105.00 | 22.10 | 22.50 | 22.90 | -0.90 | -3.91% | 1 | 1,261 | 174.22% |
| NTAP240621C00110000 | 2024-06-21 2:16PM EDT | 110.00 | 17.40 | 16.30 | 17.80 | -1.31 | -7.00% | 253 | 1,630 | 161.72% |
| NTAP240621C00111000 | 2024-05-31 10:06AM EDT | 111.00 | 9.20 | 14.30 | 17.50 | 0.00 | - | 5 | 0 | 229.10% |
| NTAP240621C00112000 | 2024-05-31 9:48AM EDT | 112.00 | 9.40 | 15.50 | 15.80 | 0.00 | - | 1 | 326 | 96.88% |
| NTAP240621C00113000 | 2024-06-17 10:42AM EDT | 113.00 | 11.75 | 14.30 | 15.80 | 0.00 | - | 1 | 168 | 169.14% |
| NTAP240621C00114000 | 2024-05-31 3:54PM EDT | 114.00 | 7.70 | 11.60 | 14.30 | 0.00 | - | 5 | 31 | 181.84% |
| NTAP240621C00115000 | 2024-06-21 3:53PM EDT | 115.00 | 12.20 | 12.50 | 12.80 | -2.27 | -15.69% | 44 | 1,323 | 79.69% |
| NTAP240621C00116000 | 2024-06-17 3:28PM EDT | 116.00 | 10.70 | 11.30 | 12.80 | 0.00 | - | 1 | 160 | 140.82% |
| NTAP240621C00117000 | 2024-06-17 10:52AM EDT | 117.00 | 7.50 | 8.60 | 11.70 | 0.00 | - | 1 | 214 | 177.25% |
| NTAP240621C00118000 | 2024-06-18 12:12PM EDT | 118.00 | 10.48 | 8.30 | 10.60 | 0.00 | - | 2 | 516 | 159.86% |
| NTAP240621C00119000 | 2024-06-20 12:51PM EDT | 119.00 | 9.19 | 7.10 | 9.70 | 0.00 | - | 1 | 181 | 154.30% |
| NTAP240621C00120000 | 2024-06-21 3:40PM EDT | 120.00 | 6.80 | 7.50 | 7.80 | -0.60 | -8.11% | 25 | 1,214 | 50.00% |
| NTAP240621C00121000 | 2024-06-21 3:21PM EDT | 121.00 | 5.30 | 5.60 | 7.20 | -0.70 | -11.67% | 3 | 378 | 102.54% |
| NTAP240621C00122000 | 2024-06-21 3:54PM EDT | 122.00 | 5.40 | 5.20 | 6.70 | +0.15 | +2.86% | 15 | 217 | 75.49% |
| NTAP240621C00123000 | 2024-06-21 10:28AM EDT | 123.00 | 4.32 | 4.30 | 5.70 | +0.12 | +2.86% | 10 | 46 | 69.04% |
| NTAP240621C00124000 | 2024-06-20 9:30AM EDT | 124.00 | 5.18 | 2.45 | 4.50 | 0.00 | - | 2 | 26 | 84.57% |
| NTAP240621C00125000 | 2024-06-21 3:55PM EDT | 125.00 | 2.54 | 2.40 | 3.40 | -0.41 | -13.90% | 33 | 2,628 | 67.38% |
| NTAP240621C00126000 | 2024-06-21 3:50PM EDT | 126.00 | 0.89 | 1.35 | 2.05 | -1.32 | -59.73% | 19 | 280 | 38.87% |
| NTAP240621C00127000 | 2024-06-21 3:55PM EDT | 127.00 | 0.67 | 0.45 | 1.25 | -0.35 | -34.31% | 24 | 143 | 33.59% |
| NTAP240621C00128000 | 2024-06-21 3:53PM EDT | 128.00 | 0.02 | 0.00 | 0.05 | -0.83 | -97.65% | 22 | 390 | 6.54% |
| NTAP240621C00129000 | 2024-06-21 3:05PM EDT | 129.00 | 0.03 | 0.00 | 0.05 | -0.27 | -90.00% | 29 | 138 | 15.82% |
| NTAP240621C00130000 | 2024-06-21 12:37PM EDT | 130.00 | 0.05 | 0.00 | 0.05 | -0.12 | -70.59% | 28 | 1,283 | 23.83% |
| NTAP240621C00131000 | 2024-06-21 11:28AM EDT | 131.00 | 0.02 | 0.00 | 0.10 | -0.08 | -80.00% | 30 | 184 | 36.52% |
| NTAP240621C00132000 | 2024-06-20 1:34PM EDT | 132.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 73 | 68 | 60.16% |
| NTAP240621C00134000 | 2024-06-20 11:30AM EDT | 134.00 | 0.06 | 0.00 | 0.50 | 0.00 | - | 3 | 185 | 73.73% |
| NTAP240621C00135000 | 2024-06-21 3:32PM EDT | 135.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 21 | 777 | 51.56% |
| NTAP240621C00136000 | 2024-06-12 3:36PM EDT | 136.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | - | 10 | 99.80% |
| NTAP240621C00140000 | 2024-06-20 1:13PM EDT | 140.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 478 | 78.91% |
| NTAP240621C00145000 | 2024-06-18 1:46PM EDT | 145.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 6 | 762 | 114.84% |
| NTAP240621C00150000 | 2024-06-20 9:44AM EDT | 150.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 125 | 5,167 | 128.13% |
| NTAP240621C00155000 | 2024-05-29 2:02PM EDT | 155.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | - | 1 | 229.30% |
| NTAP240621C00160000 | 2024-06-13 12:56PM EDT | 160.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 40 | 44 | 187.50% |
| NTAP240621C00165000 | 2024-06-12 2:17PM EDT | 165.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 28 | 220.31% |
| NTAP240621C00175000 | 2024-05-30 3:39PM EDT | 175.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 103 | 1,828 | 231.25% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NTAP240621P00032500 | 2023-11-22 2:03PM EDT | 32.50 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 12 | 1,317.19% |
| NTAP240621P00037500 | 2024-03-04 2:08PM EDT | 37.50 | 0.12 | 0.00 | 0.25 | 0.00 | - | 2 | 38 | 1,010.94% |
| NTAP240621P00040000 | 2023-04-26 2:20PM EDT | 40.00 | 1.50 | 0.80 | 2.95 | 0.00 | - | 1 | 13 | 1,550.00% |
| NTAP240621P00042500 | 2023-06-27 11:12AM EDT | 42.50 | 0.85 | 0.00 | 1.15 | 0.00 | - | 35 | 59 | 1,151.56% |
| NTAP240621P00045000 | 2023-09-26 9:30AM EDT | 45.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| NTAP240621P00047500 | 2023-03-21 1:02PM EDT | 47.50 | 3.10 | 1.15 | 3.60 | 0.00 | - | - | 38 | 1,423.05% |
| NTAP240621P00050000 | 2023-08-31 3:57PM EDT | 50.00 | 0.85 | 0.70 | 0.85 | 0.00 | - | 1 | 16 | 1,051.17% |
| NTAP240621P00052500 | 2023-10-13 1:34PM EDT | 52.50 | 1.05 | 0.55 | 0.70 | 0.00 | - | 12 | 849 | 960.94% |
| NTAP240621P00055000 | 2024-01-22 10:30AM EDT | 55.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 70 | 50.00% |
| NTAP240621P00057500 | 2024-01-05 3:19PM EDT | 57.50 | 0.10 | 0.05 | 0.75 | 0.00 | - | 2 | 193 | 804.69% |
| NTAP240621P00060000 | 2024-06-03 1:46PM EDT | 60.00 | 0.10 | 0.00 | 0.65 | 0.00 | - | 2 | 25 | 739.84% |
| NTAP240621P00062500 | 2024-01-02 10:39AM EDT | 62.50 | 0.38 | 0.10 | 0.60 | 0.00 | - | 5 | 119 | 712.50% |
| NTAP240621P00065000 | 2024-02-16 3:51PM EDT | 65.00 | 0.55 | 0.00 | 0.50 | 0.00 | - | 5 | 131 | 641.41% |
| NTAP240621P00067500 | 2024-03-04 10:30AM EDT | 67.50 | 0.45 | 0.00 | 0.50 | 0.00 | - | 2 | 1,316 | 609.38% |
| NTAP240621P00070000 | 2024-05-10 9:30AM EDT | 70.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 219 | 521.88% |
| NTAP240621P00072500 | 2024-02-16 3:47PM EDT | 72.50 | 1.35 | 0.05 | 0.75 | 0.00 | - | 2 | 256 | 592.97% |
| NTAP240621P00075000 | 2024-06-04 10:23AM EDT | 75.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 10 | 145 | 621.48% |
| NTAP240621P00077500 | 2024-04-17 11:23AM EDT | 77.50 | 0.39 | 0.05 | 1.45 | 0.00 | - | 9 | 139 | 601.95% |
| NTAP240621P00080000 | 2024-06-03 10:02AM EDT | 80.00 | 0.47 | 0.00 | 0.05 | 0.00 | - | 2 | 243 | 340.63% |
| NTAP240621P00082500 | 2024-05-14 2:33PM EDT | 82.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 18 | 102 | 100.00% |
| NTAP240621P00085000 | 2024-05-08 3:23PM EDT | 85.00 | 0.12 | 0.00 | 0.50 | 0.00 | - | 10 | 261 | 410.16% |
| NTAP240621P00087500 | 2024-06-10 9:30AM EDT | 87.50 | 0.15 | 0.00 | 2.15 | 0.00 | - | 2 | 690 | 519.73% |
| NTAP240621P00090000 | 2024-06-20 10:56AM EDT | 90.00 | 0.21 | 0.00 | 2.15 | 0.00 | - | 8 | 331 | 488.48% |
| NTAP240621P00092500 | 2024-06-10 10:13AM EDT | 92.50 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 670 | 458.01% |
| NTAP240621P00095000 | 2024-06-06 9:37AM EDT | 95.00 | 0.40 | 0.00 | 2.15 | 0.00 | - | 1 | 190 | 427.93% |
| NTAP240621P00097500 | 2024-06-07 11:10AM EDT | 97.50 | 0.06 | 0.00 | 1.90 | 0.00 | - | 1 | 334 | 385.74% |
| NTAP240621P00098000 | 2024-05-30 3:53PM EDT | 98.00 | 0.43 | 0.00 | 1.35 | 0.00 | - | 25 | 25 | 349.22% |
| NTAP240621P00099000 | 2024-06-03 11:35AM EDT | 99.00 | 0.23 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 381.05% |
| NTAP240621P00100000 | 2024-06-14 2:40PM EDT | 100.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 1,301 | 217.97% |
| NTAP240621P00101000 | 2024-05-31 9:30AM EDT | 101.00 | 0.71 | 0.00 | 2.15 | 0.00 | - | 2 | 2 | 358.01% |
| NTAP240621P00102000 | 2024-06-07 1:58PM EDT | 102.00 | 0.04 | 0.00 | 0.60 | 0.00 | - | 2 | 199 | 256.25% |
| NTAP240621P00103000 | 2024-05-21 3:31PM EDT | 103.00 | 1.12 | 0.00 | 0.75 | 0.00 | - | - | 1 | 258.79% |
| NTAP240621P00104000 | 2024-06-13 9:31AM EDT | 104.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 20 | 249.22% |
| NTAP240621P00105000 | 2024-06-11 2:38PM EDT | 105.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 3 | 1,285 | 154.69% |
| NTAP240621P00106000 | 2024-05-31 1:19PM EDT | 106.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 3 | 15 | 230.47% |
| NTAP240621P00107000 | 2024-06-03 11:51AM EDT | 107.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 28 | 221.09% |
| NTAP240621P00108000 | 2024-05-31 2:36PM EDT | 108.00 | 0.26 | 0.00 | 0.90 | 0.00 | - | 1 | 2 | 220.90% |
| NTAP240621P00109000 | 2024-06-20 10:21AM EDT | 109.00 | 0.24 | 0.00 | 1.35 | 0.00 | - | 4 | 105 | 234.18% |
| NTAP240621P00110000 | 2024-06-17 9:43AM EDT | 110.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 1,453 | 121.88% |
| NTAP240621P00111000 | 2024-06-04 9:51AM EDT | 111.00 | 0.30 | 0.00 | 0.30 | 0.00 | - | 1 | 43 | 151.95% |
| NTAP240621P00112000 | 2024-06-17 9:49AM EDT | 112.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 179 | 203.52% |
| NTAP240621P00113000 | 2024-06-10 10:02AM EDT | 113.00 | 0.13 | 0.00 | 0.05 | 0.00 | - | 3 | 138 | 102.34% |
| NTAP240621P00114000 | 2024-06-14 3:59PM EDT | 114.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 104 | 95.31% |
| NTAP240621P00115000 | 2024-06-18 10:18AM EDT | 115.00 | 0.05 | 0.00 | 0.90 | 0.00 | - | 3 | 233 | 153.91% |
| NTAP240621P00116000 | 2024-06-17 11:01AM EDT | 116.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 174 | 82.81% |
| NTAP240621P00117000 | 2024-06-17 9:32AM EDT | 117.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 473 | 90.63% |
| NTAP240621P00118000 | 2024-06-17 3:41PM EDT | 118.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 309 | 98.44% |
| NTAP240621P00119000 | 2024-06-12 9:40AM EDT | 119.00 | 0.15 | 0.00 | 1.90 | 0.00 | - | 2 | 494 | 148.05% |
| NTAP240621P00120000 | 2024-06-21 3:07PM EDT | 120.00 | 0.03 | 0.00 | 0.90 | -0.02 | -40.00% | 2 | 333 | 105.27% |
| NTAP240621P00121000 | 2024-06-18 9:58AM EDT | 121.00 | 0.07 | 0.00 | 1.90 | 0.00 | - | 1 | 387 | 125.10% |
| NTAP240621P00122000 | 2024-06-17 12:29PM EDT | 122.00 | 0.12 | 0.00 | 0.30 | 0.00 | - | 1 | 227 | 61.91% |
| NTAP240621P00123000 | 2024-06-20 3:44PM EDT | 123.00 | 0.05 | 0.00 | 1.05 | 0.00 | - | 2 | 334 | 79.00% |
| NTAP240621P00124000 | 2024-06-18 3:45PM EDT | 124.00 | 0.05 | 0.00 | 1.05 | 0.00 | - | 14 | 76 | 67.97% |
| NTAP240621P00125000 | 2024-06-20 2:14PM EDT | 125.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 2 | 161 | 31.45% |
| NTAP240621P00126000 | 2024-06-21 2:49PM EDT | 126.00 | 0.05 | 0.00 | 0.20 | -0.25 | -83.33% | 238 | 1,456 | 28.42% |
| NTAP240621P00127000 | 2024-06-21 3:23PM EDT | 127.00 | 0.10 | 0.00 | 0.05 | -0.38 | -79.17% | 237 | 277 | 9.38% |
| NTAP240621P00128000 | 2024-06-21 3:52PM EDT | 128.00 | 1.00 | 0.05 | 0.65 | +0.01 | +1.01% | 479 | 489 | 16.75% |
| NTAP240621P00130000 | 2024-06-14 2:18PM EDT | 130.00 | 4.00 | 0.60 | 4.40 | 0.00 | - | 1 | 5 | 114.40% |
| NTAP240621P00135000 | 2024-06-11 11:46AM EDT | 135.00 | 10.78 | 5.50 | 9.40 | 0.00 | - | 8 | 5 | 64.65% |
