Deutsche Märkte geschlossen
DAX
17.921,59 -10,58 (-0,06%) Euro Stoxx 50
4.898,09 -23,13 (-0,47%) Dow Jones 30
38.041,20 +137,91 (+0,36%) Gold
2.313,30 +2,30 (+0,10%) EUR/USD
1,0703 -0,0015 (-0,14%) Bitcoin EUR
55.463,91 +2.133,48 (+4,00%)
Nutanix, Inc. (NTNX)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:34AM EDT. Markt geöffnet.
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 | 171.09% |
| NTNX240517C00042500 | 2024-04-19 12:03PM EDT | 42.50 | 16.31 | 19.20 | 19.70 | 0.00 | - | 3 | 3 | 113.09% |
| NTNX240517C00050000 | 2024-04-19 12:33PM EDT | 50.00 | 8.59 | 11.80 | 12.50 | 0.00 | - | 2 | 7 | 81.45% |
| NTNX240517C00052500 | 2024-04-18 2:22PM EDT | 52.50 | 8.00 | 9.40 | 9.80 | 0.00 | - | - | 1 | 64.94% |
| NTNX240517C00055000 | 2024-04-29 10:08AM EDT | 55.00 | 7.30 | 6.30 | 7.40 | 0.00 | - | 1 | 26 | 60.84% |
| NTNX240517C00057500 | 2024-05-01 12:57PM EDT | 57.50 | 4.60 | 4.90 | 5.20 | 0.00 | - | 1 | 48 | 52.69% |
| NTNX240517C00060000 | 2024-05-02 10:18AM EDT | 60.00 | 2.57 | 3.10 | 3.30 | -1.33 | -34.10% | 1 | 900 | 46.97% |
| NTNX240517C00062500 | 2024-05-01 3:10PM EDT | 62.50 | 2.27 | 1.80 | 1.90 | 0.00 | - | 7 | 248 | 44.39% |
| NTNX240517C00065000 | 2024-05-02 10:22AM EDT | 65.00 | 0.75 | 0.95 | 1.05 | -0.55 | -42.31% | 10 | 646 | 44.58% |
| NTNX240517C00067500 | 2024-05-01 3:24PM EDT | 67.50 | 0.60 | 0.45 | 0.55 | 0.00 | - | 6 | 1,372 | 45.22% |
| NTNX240517C00070000 | 2024-04-30 11:07AM EDT | 70.00 | 0.37 | 0.15 | 0.25 | 0.00 | - | 39 | 352 | 44.82% |
| NTNX240517C00072500 | 2024-05-01 3:17PM EDT | 72.50 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 660 | 59.38% |
| NTNX240517C00075000 | 2024-04-30 10:24AM EDT | 75.00 | 0.17 | 0.00 | 0.35 | 0.00 | - | 10 | 168 | 57.32% |
| NTNX240517C00080000 | 2024-04-26 12:31PM EDT | 80.00 | 0.02 | 0.00 | 1.00 | 0.00 | - | 10 | 226 | 89.89% |
| NTNX240517C00085000 | 2024-04-04 12:35PM EDT | 85.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 98.14% |
| NTNX240517C00095000 | 2024-03-27 12:27PM EDT | 95.00 | 0.30 | 0.00 | 1.80 | 0.00 | - | 1 | 1 | 149.22% |
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 | 0.10 | 0.00 | - | 4 | 14 | 94.53% |
| NTNX240517P00047500 | 2024-04-23 9:56AM EDT | 47.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 89.36% |
| NTNX240517P00050000 | 2024-05-01 3:07PM EDT | 50.00 | 0.04 | 0.00 | 0.25 | 0.00 | - | 1 | 2 | 58.79% |
| NTNX240517P00052500 | 2024-04-29 3:59PM EDT | 52.50 | 0.11 | 0.10 | 0.20 | 0.00 | - | 1 | 33 | 52.54% |
| NTNX240517P00055000 | 2024-05-02 11:08AM EDT | 55.00 | 0.27 | 0.20 | 0.30 | -0.05 | -15.62% | 2 | 393 | 45.02% |
| NTNX240517P00057500 | 2024-05-01 3:07PM EDT | 57.50 | 0.47 | 0.50 | 0.60 | 0.00 | - | 27 | 490 | 40.97% |
| NTNX240517P00060000 | 2024-05-02 10:22AM EDT | 60.00 | 1.60 | 1.15 | 1.30 | +0.05 | +3.23% | 3 | 701 | 39.75% |
| NTNX240517P00062500 | 2024-05-02 10:22AM EDT | 62.50 | 2.92 | 2.30 | 2.45 | +0.82 | +39.05% | 3 | 176 | 38.53% |
| NTNX240517P00065000 | 2024-05-01 2:08PM EDT | 65.00 | 4.18 | 3.90 | 4.10 | 0.00 | - | 19 | 176 | 37.70% |
| NTNX240517P00067500 | 2024-04-12 2:45PM EDT | 67.50 | 5.90 | 5.90 | 6.20 | 0.00 | - | 5 | 23 | 38.87% |
| NTNX240517P00070000 | 2024-03-26 10:39AM EDT | 70.00 | 7.72 | 10.30 | 10.70 | 0.00 | - | 1 | 1 | 96.95% |
| NTNX240517P00072500 | 2024-05-02 10:28AM EDT | 72.50 | 11.27 | 10.40 | 10.90 | +0.47 | +4.35% | 3 | 3 | 39.26% |
| NTNX240517P00075000 | 2024-04-04 9:48AM EDT | 75.00 | 10.40 | 13.00 | 13.90 | 0.00 | - | 4 | 0 | 51.56% |
