Deutsche Märkte schließen in 2 Stunden 27 Minuten
DAX
18.107,65 +39,44 (+0,22%) Euro Stoxx 50
4.902,39 +21,97 (+0,45%) Dow Jones 30
38.778,10 +188,94 (+0,49%) Gold
2.332,40 +3,40 (+0,15%) EUR/USD
1,0735 0,0000 (-0,00%) Bitcoin EUR
60.743,82 -299,09 (-0,49%)
Nutanix, Inc. (NTNX)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NTNX240719C00022500 | 2024-01-18 11:21AM EDT | 22.50 | 31.00 | 34.50 | 39.00 | 0.00 | - | 1 | 1 | 388.28% |
| NTNX240719C00032500 | 2024-04-29 12:50PM EDT | 32.50 | 30.68 | 39.60 | 43.10 | 0.00 | - | 5 | 2 | 670.85% |
| NTNX240719C00035000 | 2023-12-14 11:01AM EDT | 35.00 | 12.70 | 14.60 | 18.90 | 0.00 | - | - | 5 | 0.00% |
| NTNX240719C00037500 | 2024-03-07 10:41AM EDT | 37.50 | 28.50 | 27.20 | 31.10 | 0.00 | - | 1 | 1 | 379.83% |
| NTNX240719C00040000 | 2024-05-24 3:22PM EDT | 40.00 | 32.25 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 0.00% |
| NTNX240719C00042500 | 2024-06-05 1:52PM EDT | 42.50 | 11.74 | 0.00 | 0.00 | 0.00 | - | 1 | 89 | 0.00% |
| NTNX240719C00045000 | 2024-06-17 10:08AM EDT | 45.00 | 9.47 | 0.00 | 0.00 | 0.00 | - | 10 | 236 | 0.00% |
| NTNX240719C00047500 | 2024-06-14 3:21PM EDT | 47.50 | 7.10 | 0.00 | 0.00 | 0.00 | - | 1 | 53 | 0.00% |
| NTNX240719C00050000 | 2024-06-17 1:56PM EDT | 50.00 | 5.39 | 0.00 | 0.00 | 0.00 | - | 4 | 228 | 0.00% |
| NTNX240719C00052500 | 2024-06-17 2:11PM EDT | 52.50 | 3.55 | 0.00 | 0.00 | 0.00 | - | 4 | 298 | 0.00% |
| NTNX240719C00055000 | 2024-06-17 3:56PM EDT | 55.00 | 2.06 | 0.00 | 0.00 | 0.00 | - | 45 | 878 | 0.78% |
| NTNX240719C00057500 | 2024-06-17 3:58PM EDT | 57.50 | 1.08 | 0.00 | 0.00 | 0.00 | - | 171 | 758 | 6.25% |
| NTNX240719C00060000 | 2024-06-17 3:29PM EDT | 60.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 41 | 1,472 | 6.25% |
| NTNX240719C00062500 | 2024-06-17 9:34AM EDT | 62.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 22 | 522 | 12.50% |
| NTNX240719C00065000 | 2024-06-17 1:18PM EDT | 65.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 741 | 12.50% |
| NTNX240719C00067500 | 2024-06-13 2:11PM EDT | 67.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 5 | 250 | 12.50% |
| NTNX240719C00070000 | 2024-06-17 12:13PM EDT | 70.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 588 | 25.00% |
| NTNX240719C00072500 | 2024-06-14 3:37PM EDT | 72.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 128 | 25.00% |
| NTNX240719C00075000 | 2024-06-17 3:11PM EDT | 75.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 2,498 | 25.00% |
| NTNX240719C00077500 | 2024-06-11 3:59PM EDT | 77.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 25.00% |
| NTNX240719C00080000 | 2024-06-14 3:37PM EDT | 80.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 369 | 25.00% |
| NTNX240719C00085000 | 2024-06-17 1:19PM EDT | 85.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 9 | 794 | 25.00% |
| NTNX240719C00090000 | 2024-06-14 11:40AM EDT | 90.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 33 | 50.00% |
| NTNX240719C00095000 | 2024-06-06 9:57AM EDT | 95.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 9 | 16 | 50.00% |
| NTNX240719C00100000 | 2024-05-30 10:54AM EDT | 100.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 46 | 50.00% |
Putsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NTNX240719P00022500 | 2024-01-10 10:30AM EDT | 22.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | - | 22 | 50.00% |
| NTNX240719P00030000 | 2024-05-30 9:30AM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| NTNX240719P00032500 | 2023-11-24 1:12PM EDT | 32.50 | 1.48 | 0.60 | 0.70 | 0.00 | - | 55 | 55 | 129.69% |
| NTNX240719P00035000 | 2024-01-30 1:17PM EDT | 35.00 | 0.55 | 0.05 | 1.55 | 0.00 | - | 20 | 21 | 121.14% |
| NTNX240719P00040000 | 2024-06-07 11:09AM EDT | 40.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 256 | 25.00% |
| NTNX240719P00042500 | 2024-05-01 10:35AM EDT | 42.50 | 0.35 | 0.05 | 0.70 | 0.00 | - | 2 | 201 | 63.18% |
| NTNX240719P00045000 | 2024-06-06 2:26PM EDT | 45.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 288 | 12.50% |
| NTNX240719P00047500 | 2024-06-17 11:50AM EDT | 47.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 11 | 186 | 12.50% |
| NTNX240719P00050000 | 2024-06-17 1:21PM EDT | 50.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 9 | 246 | 6.25% |
| NTNX240719P00052500 | 2024-06-17 3:12PM EDT | 52.50 | 1.05 | 0.00 | 0.00 | 0.00 | - | 23 | 802 | 3.13% |
| NTNX240719P00055000 | 2024-06-17 3:59PM EDT | 55.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 4 | 442 | 0.00% |
| NTNX240719P00057500 | 2024-06-12 10:48AM EDT | 57.50 | 3.80 | 0.00 | 0.00 | 0.00 | - | 11 | 214 | 0.00% |
| NTNX240719P00060000 | 2024-06-13 11:35AM EDT | 60.00 | 6.88 | 0.00 | 0.00 | 0.00 | - | 25 | 453 | 0.00% |
| NTNX240719P00062500 | 2024-06-12 11:06AM EDT | 62.50 | 8.00 | 0.00 | 0.00 | 0.00 | - | 1 | 557 | 0.00% |
| NTNX240719P00065000 | 2024-06-06 12:52PM EDT | 65.00 | 12.60 | 0.00 | 0.00 | 0.00 | - | 10 | 378 | 0.00% |
| NTNX240719P00067500 | 2024-06-05 9:51AM EDT | 67.50 | 13.57 | 0.00 | 0.00 | 0.00 | - | 4 | 3 | 0.00% |
| NTNX240719P00070000 | 2024-05-31 12:37PM EDT | 70.00 | 16.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NTNX240719P00072500 | 2024-06-07 10:11AM EDT | 72.50 | 18.60 | 0.00 | 0.00 | 0.00 | - | 4 | 110 | 0.00% |
| NTNX240719P00075000 | 2024-05-29 9:47AM EDT | 75.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| NTNX240719P00077500 | 2024-05-30 2:42PM EDT | 77.50 | 21.10 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| NTNX240719P00080000 | 2024-06-06 2:55PM EDT | 80.00 | 27.40 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| NTNX240719P00085000 | 2024-02-29 4:53PM EDT | 85.00 | 21.95 | 21.30 | 23.80 | 0.00 | - | - | 5 | 0.00% |
