Deutsche Märkte schließen in 17 Minuten
DAX
17.916,22 -15,95 (-0,09%) Euro Stoxx 50
4.898,33 -22,89 (-0,47%) Dow Jones 30
38.121,94 +218,65 (+0,58%) Gold
2.313,70 +2,70 (+0,12%) EUR/USD
1,0695 -0,0023 (-0,21%) Bitcoin EUR
55.369,29 +2.002,74 (+3,75%)
NetApp, Inc. (NTAP)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:13AM EDT. Markt geöffnet.
Strike:105.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NTAP240503C00105000 | 2024-04-30 11:48AM EDT | 2024-05-03 | 0.30 | 0.00 | 0.10 | 0.00 | - | 13 | 72 | 33.79% |
| NTAP240510C00105000 | 2024-04-29 12:51PM EDT | 2024-05-10 | 0.60 | 0.20 | 0.30 | 0.00 | - | 229 | 269 | 22.07% |
| NTAP240517C00105000 | 2024-05-01 1:25PM EDT | 2024-05-17 | 0.72 | 0.50 | 0.60 | 0.00 | - | 12 | 1,457 | 21.63% |
| NTAP240524C00105000 | 2024-05-01 12:42PM EDT | 2024-05-24 | 1.15 | 0.85 | 1.05 | 0.00 | - | 2 | 34 | 23.46% |
| NTAP240531C00105000 | 2024-04-23 11:39AM EDT | 2024-05-31 | 2.30 | 2.65 | 3.00 | 0.00 | - | 3 | 20 | 38.65% |
| NTAP240607C00105000 | 2024-04-29 3:53PM EDT | 2024-06-07 | 3.90 | 3.00 | 3.30 | 0.00 | - | 2 | 5 | 37.21% |
| NTAP240621C00105000 | 2024-05-02 10:27AM EDT | 2024-06-21 | 3.50 | 3.40 | 3.70 | -0.20 | -5.41% | 1 | 1,246 | 34.40% |
| NTAP240719C00105000 | 2024-04-30 11:47AM EDT | 2024-07-19 | 4.80 | 4.10 | 4.20 | 0.00 | - | 35 | 661 | 30.34% |
| NTAP240816C00105000 | 2024-04-26 3:53PM EDT | 2024-08-16 | 4.90 | 4.70 | 5.00 | 0.00 | - | 7 | 73 | 29.76% |
| NTAP240920C00105000 | 2024-04-26 2:03PM EDT | 2024-09-20 | 6.80 | 6.30 | 6.70 | 0.00 | - | 43 | 284 | 32.60% |
| NTAP241220C00105000 | 2024-04-25 1:03PM EDT | 2024-12-20 | 8.80 | 8.80 | 9.10 | 0.00 | - | 121 | 119 | 32.87% |
| NTAP250117C00105000 | 2024-04-29 3:02PM EDT | 2025-01-17 | 10.20 | 9.30 | 9.60 | 0.00 | - | 1 | 227 | 32.52% |
| NTAP250321C00105000 | 2024-04-19 12:31PM EDT | 2025-03-21 | 9.90 | 10.90 | 11.10 | 0.00 | - | 25 | 31 | 33.12% |
| NTAP260116C00105000 | 2024-04-17 9:37AM EDT | 2026-01-16 | 17.77 | 15.80 | 17.20 | 0.00 | - | 2 | 266 | 35.43% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NTAP240503P00105000 | 2024-04-08 11:01AM EDT | 2024-05-03 | 1.90 | 3.70 | 6.00 | 0.00 | - | - | 7 | 88.77% |
| NTAP240510P00105000 | 2024-04-18 2:06PM EDT | 2024-05-10 | 5.53 | 2.60 | 4.20 | 0.00 | - | 1 | 6 | 29.64% |
| NTAP240517P00105000 | 2024-05-01 3:00PM EDT | 2024-05-17 | 3.20 | 4.10 | 4.40 | 0.00 | - | 5 | 744 | 25.20% |
| NTAP240524P00105000 | 2024-04-17 3:37PM EDT | 2024-05-24 | 5.40 | 4.50 | 5.80 | 0.00 | - | 5 | 6 | 36.34% |
| NTAP240621P00105000 | 2024-05-01 3:59PM EDT | 2024-06-21 | 6.80 | 6.60 | 6.90 | 0.00 | - | 62 | 1,167 | 31.97% |
| NTAP240719P00105000 | 2024-05-01 1:42PM EDT | 2024-07-19 | 7.20 | 7.30 | 7.50 | 0.00 | - | 1 | 267 | 28.94% |
| NTAP240816P00105000 | 2024-04-29 1:56PM EDT | 2024-08-16 | 7.34 | 7.70 | 7.90 | 0.00 | - | 9 | 158 | 26.73% |
| NTAP240920P00105000 | 2024-05-01 3:39PM EDT | 2024-09-20 | 8.60 | 8.80 | 9.10 | 0.00 | - | 2 | 118 | 28.00% |
| NTAP241220P00105000 | 2024-03-28 12:52PM EDT | 2024-12-20 | 8.81 | 10.30 | 10.60 | 0.00 | - | 30 | 30 | 26.52% |
| NTAP250117P00105000 | 2024-04-22 10:56AM EDT | 2025-01-17 | 12.75 | 10.80 | 11.20 | 0.00 | - | 3 | 123 | 26.81% |
| NTAP260116P00105000 | 2024-04-09 3:49PM EDT | 2026-01-16 | 13.30 | 14.60 | 15.10 | 0.00 | - | 10 | 12 | 24.71% |
