Deutsche Märkte geschlossen
Nikkei 225
38.236,07 -37,98 (-0,10%) Dow Jones 30
38.225,66 +322,37 (+0,85%) Bitcoin EUR
55.349,22 +2.072,32 (+3,89%) CMC Crypto 200
1.277,42 +6,67 (+0,53%) Nasdaq Compositive
15.840,96 +235,48 (+1,51%) S&P 500
5.064,20 +45,81 (+0,91%)
NetApp, Inc. (NTAP)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:100.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NTAP240503C00100000 | 2024-05-01 3:00PM EDT | 2024-05-03 | 1.36 | 2.00 | 2.70 | -1.34 | -49.63% | 4 | 56 | 46.58% |
| NTAP240510C00100000 | 2024-05-02 12:51PM EDT | 2024-05-10 | 1.90 | 2.60 | 2.80 | -0.90 | -32.14% | 2 | 12 | 23.83% |
| NTAP240517C00100000 | 2024-05-01 2:58PM EDT | 2024-05-17 | 3.50 | 3.00 | 3.30 | 0.00 | - | 2 | 656 | 24.51% |
| NTAP240524C00100000 | 2024-04-29 3:51PM EDT | 2024-05-24 | 4.21 | 3.60 | 3.80 | 0.00 | - | 1 | 15 | 25.73% |
| NTAP240531C00100000 | 2024-05-02 11:17AM EDT | 2024-05-31 | 5.40 | 5.60 | 6.00 | -0.30 | -5.26% | 3 | 7 | 42.13% |
| NTAP240621C00100000 | 2024-05-02 10:13AM EDT | 2024-06-21 | 5.50 | 6.30 | 6.60 | -1.62 | -22.75% | 1 | 475 | 36.35% |
| NTAP240719C00100000 | 2024-04-26 3:40PM EDT | 2024-07-19 | 6.60 | 7.00 | 7.20 | 0.00 | - | 11 | 116 | 32.45% |
| NTAP240816C00100000 | 2024-05-02 3:08PM EDT | 2024-08-16 | 7.80 | 7.60 | 8.00 | +0.50 | +6.85% | 25 | 36 | 31.59% |
| NTAP240920C00100000 | 2024-04-26 12:24PM EDT | 2024-09-20 | 9.20 | 9.30 | 9.70 | 0.00 | - | 5 | 61 | 34.25% |
| NTAP241220C00100000 | 2024-04-29 3:00PM EDT | 2024-12-20 | 12.25 | 11.80 | 12.20 | 0.00 | - | 4 | 4 | 34.58% |
| NTAP250117C00100000 | 2024-04-29 11:09AM EDT | 2025-01-17 | 12.50 | 12.10 | 12.60 | 0.00 | - | 15 | 584 | 33.86% |
| NTAP250321C00100000 | 2024-04-17 12:28PM EDT | 2025-03-21 | 13.70 | 13.60 | 14.20 | 0.00 | - | 2 | 17 | 34.66% |
| NTAP250620C00100000 | 2024-05-02 1:53PM EDT | 2025-06-20 | 15.30 | 15.10 | 15.90 | -0.80 | -4.97% | 6 | 39 | 34.65% |
| NTAP260116C00100000 | 2024-04-25 12:22PM EDT | 2026-01-16 | 17.60 | 18.40 | 19.80 | 0.00 | - | 1 | 11 | 35.80% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NTAP240503P00100000 | 2024-05-02 3:48PM EDT | 2024-05-03 | 0.10 | 0.05 | 0.15 | -0.40 | -80.00% | 55 | 88 | 26.86% |
| NTAP240510P00100000 | 2024-04-18 2:06PM EDT | 2024-05-10 | 2.15 | 0.55 | 0.65 | 0.00 | - | 1 | 5 | 23.29% |
| NTAP240517P00100000 | 2024-04-29 3:01PM EDT | 2024-05-17 | 1.10 | 0.90 | 1.05 | 0.00 | - | 13 | 816 | 22.83% |
| NTAP240524P00100000 | 2024-05-02 12:53PM EDT | 2024-05-24 | 1.78 | 1.25 | 1.40 | +0.53 | +42.40% | 1 | 21 | 22.80% |
| NTAP240531P00100000 | 2024-04-26 9:52AM EDT | 2024-05-31 | 4.00 | 3.20 | 3.50 | 0.00 | - | 1 | 10 | 38.79% |
| NTAP240621P00100000 | 2024-05-02 11:22AM EDT | 2024-06-21 | 3.90 | 3.60 | 3.90 | -0.10 | -2.50% | 58 | 1,226 | 32.45% |
| NTAP240719P00100000 | 2024-04-29 1:01PM EDT | 2024-07-19 | 4.54 | 4.20 | 4.40 | 0.00 | - | 2 | 221 | 28.78% |
| NTAP240816P00100000 | 2024-05-02 3:08PM EDT | 2024-08-16 | 4.86 | 4.70 | 5.00 | -0.24 | -4.71% | 22 | 85 | 27.52% |
| NTAP240920P00100000 | 2024-04-26 1:17PM EDT | 2024-09-20 | 6.30 | 5.90 | 6.10 | 0.00 | - | 26 | 91 | 28.32% |
| NTAP241220P00100000 | 2024-04-18 10:00AM EDT | 2024-12-20 | 8.00 | 7.60 | 7.90 | 0.00 | - | - | 11 | 27.76% |
| NTAP250117P00100000 | 2024-04-18 9:59AM EDT | 2025-01-17 | 8.70 | 8.00 | 8.30 | 0.00 | - | 11 | 76 | 27.42% |
| NTAP250620P00100000 | 2024-04-25 10:19AM EDT | 2025-06-20 | 10.90 | 9.90 | 10.30 | 0.00 | - | - | 3 | 26.45% |
| NTAP260116P00100000 | 2024-04-12 1:38PM EDT | 2026-01-16 | 12.90 | 11.70 | 12.40 | 0.00 | - | 2 | 3 | 25.60% |
