Deutsche Märkte öffnen in 8 Stunden 46 Minuten
Nikkei 225
38.236,07 -37,98 (-0,10%) Dow Jones 30
38.225,66 +322,37 (+0,85%) Bitcoin EUR
55.237,57 +1.153,10 (+2,13%) CMC Crypto 200
1.270,55 -0,19 (-0,02%) Nasdaq Compositive
15.840,96 +235,48 (+1,51%) S&P 500
5.064,20 +45,81 (+0,91%)
Nutanix, Inc. (NTNX)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:57.50
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NTNX240517C00057500 | 2024-05-01 12:57PM EDT | 2024-05-17 | 4.60 | 5.20 | 5.50 | 0.00 | - | 1 | 48 | 49.66% |
| NTNX240621C00057500 | 2024-05-01 1:38PM EDT | 2024-06-21 | 7.20 | 7.50 | 7.90 | 0.00 | - | 16 | 107 | 56.25% |
| NTNX240719C00057500 | 2024-04-22 2:15PM EDT | 2024-07-19 | 7.50 | 6.40 | 8.50 | 0.00 | - | 6 | 115 | 52.91% |
| NTNX240920C00057500 | 2024-04-29 3:03PM EDT | 2024-09-20 | 10.10 | 8.80 | 10.50 | 0.00 | - | 1 | 2 | 53.55% |
| NTNX241018C00057500 | 2024-04-18 3:37PM EDT | 2024-10-18 | 9.20 | 10.70 | 11.10 | 0.00 | - | 4 | 13 | 51.50% |
| NTNX250117C00057500 | 2024-02-29 12:56PM EDT | 2025-01-17 | 12.80 | 12.80 | 13.60 | 0.00 | - | 1 | 18 | 53.43% |
| NTNX250718C00057500 | 2024-05-01 2:26PM EDT | 2025-07-18 | 14.60 | 12.50 | 17.30 | 0.00 | - | 127 | 134 | 57.37% |
| NTNX251219C00057500 | 2024-02-12 1:39PM EDT | 2025-12-19 | 13.95 | 18.70 | 21.00 | 0.00 | - | 1 | 1 | 58.34% |
| NTNX260116C00057500 | 2024-03-27 10:20AM EDT | 2026-01-16 | 18.40 | 17.00 | 18.70 | 0.00 | - | 1 | 5 | 50.17% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NTNX240517P00057500 | 2024-05-02 2:19PM EDT | 2024-05-17 | 0.49 | 0.40 | 0.55 | +0.02 | +4.26% | 1 | 490 | 42.43% |
| NTNX240621P00057500 | 2024-05-02 1:29PM EDT | 2024-06-21 | 2.65 | 2.45 | 2.70 | -0.15 | -5.36% | 2 | 169 | 50.98% |
| NTNX240719P00057500 | 2024-05-02 2:33PM EDT | 2024-07-19 | 3.10 | 2.65 | 3.80 | -0.40 | -11.43% | 1 | 75 | 52.81% |
| NTNX240920P00057500 | 2024-04-16 3:17PM EDT | 2024-09-20 | 4.90 | 4.40 | 4.60 | 0.00 | - | 1 | 8 | 45.07% |
| NTNX241018P00057500 | 2024-05-01 3:15PM EDT | 2024-10-18 | 4.69 | 4.70 | 5.00 | 0.00 | - | 1 | 63 | 43.76% |
| NTNX250117P00057500 | 2024-04-12 1:35PM EDT | 2025-01-17 | 6.30 | 3.80 | 7.60 | 0.00 | - | 2 | 6 | 48.76% |
| NTNX250718P00057500 | 2024-02-22 4:35PM EDT | 2025-07-18 | 9.10 | 7.00 | 9.30 | 0.00 | - | 3 | 3 | 44.17% |
| NTNX251219P00057500 | 2024-05-02 1:30PM EDT | 2025-12-19 | 7.77 | 7.20 | 9.70 | -0.38 | -4.66% | 54 | 632 | 39.42% |
| NTNX260116P00057500 | 2024-05-02 1:30PM EDT | 2026-01-16 | 7.83 | 7.30 | 9.70 | -0.42 | -5.09% | 54 | 583 | 38.53% |
