Deutsche Märkte schließen in 4 Stunden
DAX
18.057,57 -60,75 (-0,34%) Euro Stoxx 50
4.966,13 -14,96 (-0,30%) Dow Jones 30
38.386,09 +146,43 (+0,38%) Gold
2.326,20 -31,50 (-1,34%) EUR/USD
1,0727 +0,0002 (+0,02%) Bitcoin EUR
58.726,11 -631,68 (-1,06%)
Nutanix, Inc. (NTNX)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NTNX240517C00035000 | 2024-03-27 10:12AM EDT | 35.00 | 25.60 | 26.40 | 27.70 | 0.00 | - | 2 | 6 | 165.92% |
| NTNX240517C00042500 | 2024-04-19 12:03PM EDT | 42.50 | 16.31 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| NTNX240517C00050000 | 2024-04-19 12:33PM EDT | 50.00 | 8.59 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| NTNX240517C00052500 | 2024-04-18 2:22PM EDT | 52.50 | 8.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NTNX240517C00055000 | 2024-04-29 10:08AM EDT | 55.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 0.00% |
| NTNX240517C00057500 | 2024-04-26 9:50AM EDT | 57.50 | 5.20 | 0.00 | 0.00 | 0.00 | - | 1 | 48 | 0.00% |
| NTNX240517C00060000 | 2024-04-29 3:03PM EDT | 60.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 11 | 880 | 0.00% |
| NTNX240517C00062500 | 2024-04-29 3:44PM EDT | 62.50 | 2.20 | 0.00 | 0.00 | 0.00 | - | 44 | 232 | 0.78% |
| NTNX240517C00065000 | 2024-04-29 3:06PM EDT | 65.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 56 | 542 | 6.25% |
| NTNX240517C00067500 | 2024-04-29 1:25PM EDT | 67.50 | 0.90 | 0.00 | 0.00 | 0.00 | - | 9 | 1,336 | 12.50% |
| NTNX240517C00070000 | 2024-04-29 12:37PM EDT | 70.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 17 | 329 | 12.50% |
| NTNX240517C00072500 | 2024-04-29 3:50PM EDT | 72.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 341 | 687 | 12.50% |
| NTNX240517C00075000 | 2024-04-29 9:39AM EDT | 75.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 168 | 25.00% |
| NTNX240517C00080000 | 2024-04-26 12:31PM EDT | 80.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 226 | 25.00% |
| NTNX240517C00085000 | 2024-04-04 12:35PM EDT | 85.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| NTNX240517C00095000 | 2024-03-27 12:27PM EDT | 95.00 | 0.30 | 0.00 | 1.80 | 0.00 | - | 1 | 1 | 138.04% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NTNX240517P00040000 | 2024-04-22 9:30AM EDT | 40.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 14 | 50.00% |
| NTNX240517P00047500 | 2024-04-23 9:56AM EDT | 47.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| NTNX240517P00050000 | 2024-04-22 1:34PM EDT | 50.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| NTNX240517P00052500 | 2024-04-29 3:59PM EDT | 52.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 25.00% |
| NTNX240517P00055000 | 2024-04-29 12:00PM EDT | 55.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 8 | 395 | 12.50% |
| NTNX240517P00057500 | 2024-04-29 12:47PM EDT | 57.50 | 0.65 | 0.00 | 0.00 | 0.00 | - | 5 | 494 | 12.50% |
| NTNX240517P00060000 | 2024-04-29 10:37AM EDT | 60.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 30 | 252 | 6.25% |
| NTNX240517P00062500 | 2024-04-29 11:42AM EDT | 62.50 | 2.55 | 0.00 | 0.00 | 0.00 | - | 42 | 161 | 0.00% |
| NTNX240517P00065000 | 2024-04-29 1:28PM EDT | 65.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 18 | 195 | 0.00% |
| NTNX240517P00067500 | 2024-04-12 2:45PM EDT | 67.50 | 5.90 | 0.00 | 0.00 | 0.00 | - | 5 | 23 | 0.00% |
| NTNX240517P00070000 | 2024-03-26 10:39AM EDT | 70.00 | 7.72 | 10.30 | 10.70 | 0.00 | - | 1 | 1 | 99.98% |
| NTNX240517P00072500 | 2024-04-17 9:50AM EDT | 72.50 | 10.80 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 0.00% |
| NTNX240517P00075000 | 2024-04-04 9:48AM EDT | 75.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
