Deutsche Märkte geschlossen
DAX
18.704,42 -34,39 (-0,18%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dow Jones 30
40.003,59 +134,21 (+0,34%) Gold
2.419,80 +34,30 (+1,44%) EUR/USD
1,0872 +0,0002 (+0,02%) Bitcoin EUR
61.349,36 +1.394,57 (+2,33%)
Nutanix, Inc. (NTNX)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NTNX240517C00035000 | 2024-05-14 10:04AM EDT | 35.00 | 31.13 | 33.50 | 37.40 | 0.00 | - | 6 | 6 | 676.56% |
| NTNX240517C00042500 | 2024-04-19 12:03PM EDT | 42.50 | 16.31 | 26.10 | 29.90 | 0.00 | - | 3 | 3 | 531.25% |
| NTNX240517C00050000 | 2024-05-14 3:27PM EDT | 50.00 | 18.00 | 19.70 | 22.40 | 0.00 | - | 2 | 7 | 511.33% |
| NTNX240517C00052500 | 2024-04-18 2:22PM EDT | 52.50 | 8.00 | 17.10 | 19.70 | 0.00 | - | - | 1 | 427.34% |
| NTNX240517C00055000 | 2024-05-17 12:44PM EDT | 55.00 | 15.27 | 13.80 | 16.10 | +0.37 | +2.48% | 7 | 20 | 405.86% |
| NTNX240517C00057500 | 2024-05-13 11:49AM EDT | 57.50 | 8.36 | 12.60 | 13.10 | 0.00 | - | 1 | 48 | 195.31% |
| NTNX240517C00060000 | 2024-05-17 10:15AM EDT | 60.00 | 9.55 | 10.10 | 11.80 | +0.25 | +2.69% | 20 | 766 | 277.54% |
| NTNX240517C00062500 | 2024-05-17 2:05PM EDT | 62.50 | 7.60 | 6.60 | 9.90 | +0.81 | +11.93% | 7 | 267 | 200.59% |
| NTNX240517C00065000 | 2024-05-17 3:57PM EDT | 65.00 | 5.33 | 3.90 | 7.10 | +0.93 | +21.14% | 657 | 1,184 | 118.95% |
| NTNX240517C00067500 | 2024-05-17 3:56PM EDT | 67.50 | 2.85 | 2.25 | 3.00 | +0.95 | +50.00% | 278 | 1,184 | 74.80% |
| NTNX240517C00070000 | 2024-05-17 3:59PM EDT | 70.00 | 0.40 | 0.40 | 0.60 | +0.05 | +14.29% | 213 | 493 | 30.08% |
| NTNX240517C00072500 | 2024-05-16 2:17PM EDT | 72.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 1,436 | 40.63% |
| NTNX240517C00075000 | 2024-05-17 9:55AM EDT | 75.00 | 0.02 | 0.00 | 0.05 | -0.08 | -80.00% | 1 | 179 | 64.06% |
| NTNX240517C00080000 | 2024-05-15 9:45AM EDT | 80.00 | 0.50 | 0.00 | 0.50 | 0.00 | - | 1 | 226 | 175.78% |
| NTNX240517C00085000 | 2024-04-04 12:35PM EDT | 85.00 | 0.15 | 0.00 | 1.00 | 0.00 | - | 1 | 1 | 277.34% |
| NTNX240517C00095000 | 2024-03-27 12:27PM EDT | 95.00 | 0.30 | 0.00 | 1.80 | 0.00 | - | 1 | 1 | 448.44% |
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 | 0.05 | 0.00 | - | 4 | 14 | 431.25% |
| NTNX240517P00047500 | 2024-04-23 9:56AM EDT | 47.50 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 553.52% |
| NTNX240517P00050000 | 2024-05-01 3:07PM EDT | 50.00 | 0.04 | 0.00 | 0.25 | 0.00 | - | 1 | 2 | 346.09% |
| NTNX240517P00052500 | 2024-05-14 11:29AM EDT | 52.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 68 | 237.50% |
| NTNX240517P00055000 | 2024-05-15 11:46AM EDT | 55.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 13 | 408 | 443.75% |
| NTNX240517P00057500 | 2024-05-17 9:53AM EDT | 57.50 | 0.05 | 0.00 | 0.20 | 0.00 | - | 3 | 468 | 212.50% |
| NTNX240517P00060000 | 2024-05-17 1:35PM EDT | 60.00 | 0.05 | 0.00 | 2.15 | -0.05 | -50.00% | 3 | 764 | 328.13% |
| NTNX240517P00062500 | 2024-05-17 10:19AM EDT | 62.50 | 0.11 | 0.00 | 0.40 | -0.14 | -56.00% | 1 | 220 | 159.38% |
| NTNX240517P00065000 | 2024-05-15 12:36PM EDT | 65.00 | 0.10 | 0.00 | 1.00 | 0.00 | - | 6 | 461 | 156.25% |
| NTNX240517P00067500 | 2024-05-16 9:30AM EDT | 67.50 | 0.35 | 0.00 | 1.45 | 0.00 | - | 20 | 152 | 124.02% |
| NTNX240517P00070000 | 2024-05-17 1:30PM EDT | 70.00 | 0.15 | 0.00 | 0.85 | -1.10 | -88.00% | 1 | 65 | 67.48% |
| NTNX240517P00072500 | 2024-05-17 3:48PM EDT | 72.50 | 2.04 | 0.25 | 4.20 | -2.60 | -56.03% | 1 | 4 | 199.02% |
| NTNX240517P00075000 | 2024-05-15 9:30AM EDT | 75.00 | 7.22 | 2.65 | 6.70 | 0.00 | - | 5 | 0 | 257.42% |
