Deutsche Märkte geschlossen
Nikkei 225
38.236,07 -37,98 (-0,10%) Dow Jones 30
38.225,66 +322,37 (+0,85%) Bitcoin EUR
54.788,74 +1.263,86 (+2,36%) CMC Crypto 200
1.269,08 -1,66 (-0,13%) 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:60.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NTNX240517C00060000 | 2024-05-02 10:18AM EDT | 2024-05-17 | 2.57 | 3.30 | 3.50 | -1.33 | -34.10% | 1 | 900 | 43.85% |
| NTNX240621C00060000 | 2024-05-02 1:21PM EDT | 2024-06-21 | 6.00 | 6.00 | 6.40 | -0.10 | -1.64% | 10 | 981 | 55.30% |
| NTNX240719C00060000 | 2024-05-02 2:14PM EDT | 2024-07-19 | 6.70 | 6.80 | 7.00 | +0.20 | +3.08% | 7 | 344 | 50.73% |
| NTNX240920C00060000 | 2024-04-19 11:15AM EDT | 2024-09-20 | 7.15 | 8.80 | 9.20 | 0.00 | - | 1 | 17 | 51.90% |
| NTNX241018C00060000 | 2024-04-12 1:14PM EDT | 2024-10-18 | 10.80 | 9.40 | 11.10 | 0.00 | - | 10 | 12 | 55.10% |
| NTNX250117C00060000 | 2024-04-26 10:03AM EDT | 2025-01-17 | 10.90 | 10.10 | 11.50 | 0.00 | - | 2 | 1,350 | 50.68% |
| NTNX250718C00060000 | 2024-04-19 12:15PM EDT | 2025-07-18 | 10.50 | 11.50 | 16.10 | 0.00 | - | 5 | 184 | 56.69% |
| NTNX251219C00060000 | 2024-03-18 1:11PM EDT | 2025-12-19 | 17.97 | 13.00 | 16.10 | 0.00 | - | 1 | 3 | 48.83% |
| NTNX260116C00060000 | 2024-04-16 9:30AM EDT | 2026-01-16 | 17.30 | 13.20 | 17.90 | 0.00 | - | 1 | 73 | 53.70% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NTNX240517P00060000 | 2024-05-02 1:15PM EDT | 2024-05-17 | 1.17 | 1.00 | 1.15 | -0.38 | -24.52% | 30 | 701 | 40.43% |
| NTNX240621P00060000 | 2024-05-02 2:12PM EDT | 2024-06-21 | 3.60 | 3.50 | 3.70 | -0.20 | -5.26% | 7 | 1,604 | 50.71% |
| NTNX240719P00060000 | 2024-05-02 3:53PM EDT | 2024-07-19 | 4.20 | 4.10 | 4.20 | -0.10 | -2.33% | 10 | 297 | 46.16% |
| NTNX240920P00060000 | 2024-04-25 9:40AM EDT | 2024-09-20 | 6.80 | 5.50 | 5.80 | 0.00 | - | 2 | 5 | 45.15% |
| NTNX241018P00060000 | 2024-03-21 1:55PM EDT | 2024-10-18 | 6.00 | 7.30 | 7.80 | 0.00 | - | 1 | 38 | 51.99% |
| NTNX241220P00060000 | 2024-04-30 9:40AM EDT | 2024-12-20 | 7.00 | 6.70 | 7.40 | 0.00 | - | 50 | 51 | 43.63% |
| NTNX250117P00060000 | 2024-04-19 11:38AM EDT | 2025-01-17 | 8.45 | 4.90 | 8.70 | 0.00 | - | 5 | 283 | 47.67% |
| NTNX250718P00060000 | 2024-04-02 12:15PM EDT | 2025-07-18 | 10.00 | 6.00 | 8.70 | 0.00 | - | 48 | 87 | 36.60% |
| NTNX251219P00060000 | 2024-05-01 2:55PM EDT | 2025-12-19 | 8.67 | 8.20 | 11.10 | 0.00 | - | 10 | 417 | 39.46% |
| NTNX260116P00060000 | 2024-05-01 2:55PM EDT | 2026-01-16 | 8.77 | 8.40 | 11.20 | 0.00 | - | 10 | 431 | 38.89% |
