Deutsche Märkte schließen in 1 Stunde 17 Minute
DAX
17.750,21 -87,19 (-0,49%) Euro Stoxx 50
4.924,26 -12,31 (-0,25%) Dow Jones 30
37.983,45 +208,07 (+0,55%) Gold
2.395,80 -2,20 (-0,09%) EUR/USD
1,0672 +0,0026 (+0,25%) Bitcoin EUR
60.780,77 +1.915,92 (+3,25%)
Nutanix, Inc. (NTNX)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:07AM EDT. Markt geöffnet.
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NTNX240419C00015000 | 2024-03-14 9:52AM EDT | 15.00 | 48.20 | 46.00 | 50.50 | 0.00 | - | 1 | 1 | 2,981.25% |
| NTNX240419C00020000 | 2024-03-22 9:49AM EDT | 20.00 | 42.38 | 37.60 | 40.60 | 0.00 | - | 6 | 6 | 1,648.05% |
| NTNX240419C00025000 | 2024-03-27 11:28AM EDT | 25.00 | 36.75 | 33.30 | 35.60 | 0.00 | - | 10 | 17 | 900.00% |
| NTNX240419C00027500 | 2024-02-23 2:10PM EDT | 27.50 | 32.35 | 34.90 | 39.40 | 0.00 | - | 50 | 26 | 2,027.34% |
| NTNX240419C00030000 | 2024-04-18 11:32AM EDT | 30.00 | 30.54 | 27.60 | 30.60 | 0.00 | - | 1 | 10 | 1,101.95% |
| NTNX240419C00032500 | 2024-03-14 9:58AM EDT | 32.50 | 31.07 | 29.20 | 33.50 | 0.00 | - | 3 | 233 | 1,565.63% |
| NTNX240419C00035000 | 2024-04-12 2:45PM EDT | 35.00 | 28.30 | 24.10 | 24.80 | 0.00 | - | 10 | 161 | 581.25% |
| NTNX240419C00037500 | 2024-04-18 3:57PM EDT | 37.50 | 22.00 | 21.50 | 22.60 | 0.00 | - | 27 | 620 | 554.69% |
| NTNX240419C00040000 | 2024-04-18 12:45PM EDT | 40.00 | 20.51 | 18.50 | 19.90 | 0.00 | - | 1 | 770 | 581.64% |
| NTNX240419C00042500 | 2024-04-19 9:51AM EDT | 42.50 | 16.76 | 16.40 | 17.30 | -1.24 | -6.99% | 7 | 1,029 | 353.91% |
| NTNX240419C00045000 | 2024-04-17 1:01PM EDT | 45.00 | 15.63 | 13.90 | 15.00 | 0.00 | - | 8 | 1,214 | 337.50% |
| NTNX240419C00047500 | 2024-04-09 11:51AM EDT | 47.50 | 17.08 | 11.50 | 12.40 | 0.00 | - | 2 | 380 | 282.81% |
| NTNX240419C00050000 | 2024-04-18 3:17PM EDT | 50.00 | 9.40 | 9.10 | 9.70 | 0.00 | - | 7 | 853 | 216.80% |
| NTNX240419C00052500 | 2024-04-18 2:03PM EDT | 52.50 | 7.30 | 6.00 | 8.40 | 0.00 | - | 1 | 484 | 219.14% |
| NTNX240419C00055000 | 2024-04-11 1:14PM EDT | 55.00 | 9.40 | 3.80 | 5.90 | 0.00 | - | 2 | 665 | 176.56% |
| NTNX240419C00057500 | 2024-04-18 1:07PM EDT | 57.50 | 2.77 | 0.15 | 2.95 | 0.00 | - | 7 | 1,040 | 162.11% |
| NTNX240419C00060000 | 2024-04-18 3:17PM EDT | 60.00 | 0.40 | 0.25 | 0.35 | 0.00 | - | 339 | 483 | 53.91% |
| NTNX240419C00062500 | 2024-04-19 9:41AM EDT | 62.50 | 0.06 | 0.00 | 0.20 | -0.01 | -14.29% | 2 | 429 | 76.56% |
| NTNX240419C00065000 | 2024-04-18 3:02PM EDT | 65.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 319 | 1,615 | 89.06% |
| NTNX240419C00067500 | 2024-04-18 9:35AM EDT | 67.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 5 | 863 | 118.75% |
| NTNX240419C00070000 | 2024-04-18 3:28PM EDT | 70.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 28 | 2,382 | 146.88% |
| NTNX240419C00072500 | 2024-04-18 2:14PM EDT | 72.50 | 0.55 | 0.00 | 0.75 | 0.00 | - | 5 | 255 | 281.64% |
| NTNX240419C00075000 | 2024-04-18 3:19PM EDT | 75.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 9 | 776 | 196.88% |
| NTNX240419C00080000 | 2024-04-11 9:37AM EDT | 80.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 5 | 48 | 264.06% |
| NTNX240419C00085000 | 2024-02-28 4:47PM EDT | 85.00 | 0.70 | 0.00 | 0.80 | 0.00 | - | - | 1 | 438.67% |
| NTNX240419C00090000 | 2024-03-18 10:29AM EDT | 90.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 10 | 483.59% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NTNX240419P00015000 | 2023-10-19 12:06PM EDT | 15.00 | 0.05 | 0.00 | 1.05 | 0.00 | - | 1 | 2 | 1,620.31% |
| NTNX240419P00017500 | 2023-10-19 12:07PM EDT | 17.50 | 0.10 | 0.00 | 0.40 | 0.00 | - | 1 | 1 | 1,206.25% |
| NTNX240419P00025000 | 2024-02-23 4:09PM EDT | 25.00 | 0.08 | 0.00 | 0.30 | 0.00 | - | 4 | 129 | 834.38% |
| NTNX240419P00027500 | 2023-12-29 12:55PM EDT | 27.50 | 0.38 | 0.00 | 2.15 | 0.00 | - | 1 | 64 | 1,133.59% |
| NTNX240419P00030000 | 2024-03-28 12:54PM EDT | 30.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 1,171 | 525.00% |
| NTNX240419P00032500 | 2024-04-02 12:50PM EDT | 32.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 4 | 266 | 715.63% |
| NTNX240419P00035000 | 2024-03-01 11:58AM EDT | 35.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 5 | 507 | 733.20% |
| NTNX240419P00037500 | 2024-04-08 9:30AM EDT | 37.50 | 0.38 | 0.00 | 0.75 | 0.00 | - | 4 | 521 | 567.97% |
| NTNX240419P00040000 | 2024-03-15 1:05PM EDT | 40.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 3 | 1,504 | 662.11% |
| NTNX240419P00042500 | 2024-03-14 3:58PM EDT | 42.50 | 0.15 | 0.00 | 1.35 | 0.00 | - | 1 | 695 | 508.20% |
| NTNX240419P00045000 | 2024-04-11 10:19AM EDT | 45.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 479 | 317.19% |
| NTNX240419P00047500 | 2024-04-02 10:15AM EDT | 47.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 235 | 316.80% |
| NTNX240419P00050000 | 2024-04-11 1:17PM EDT | 50.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 13 | 232 | 199.22% |
| NTNX240419P00052500 | 2024-04-10 3:47PM EDT | 52.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 136 | 50.00% |
| NTNX240419P00055000 | 2024-04-18 1:36PM EDT | 55.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 15 | 401 | 25.00% |
| NTNX240419P00057500 | 2024-04-18 11:02AM EDT | 57.50 | 0.07 | 0.05 | 0.25 | 0.00 | - | 20 | 363 | 57.03% |
| NTNX240419P00060000 | 2024-04-19 9:38AM EDT | 60.00 | 1.15 | 0.85 | 1.05 | +0.13 | +12.75% | 2 | 594 | 46.09% |
| NTNX240419P00062500 | 2024-04-19 9:52AM EDT | 62.50 | 3.34 | 2.40 | 4.60 | +0.19 | +6.01% | 2 | 420 | 95.31% |
| NTNX240419P00065000 | 2024-04-18 3:56PM EDT | 65.00 | 5.60 | 5.00 | 7.40 | 0.00 | - | 22 | 96 | 169.34% |
| NTNX240419P00067500 | 2024-04-17 3:03PM EDT | 67.50 | 6.50 | 7.50 | 9.20 | 0.00 | - | 4 | 52 | 139.06% |
| NTNX240419P00070000 | 2024-04-17 3:22PM EDT | 70.00 | 9.90 | 9.50 | 11.30 | 0.00 | - | 8 | 2 | 268.36% |
| NTNX240419P00072500 | 2024-04-17 3:22PM EDT | 72.50 | 12.40 | 12.70 | 13.30 | 0.00 | - | 3 | 0 | 160.94% |
| NTNX240419P00075000 | 2024-04-01 2:35PM EDT | 75.00 | 12.60 | 14.00 | 17.40 | 0.00 | - | 10 | 0 | 487.11% |
