Deutsche Märkte schließen in 10 Minuten
DAX
17.918,30 -13,87 (-0,08%) Euro Stoxx 50
4.899,39 -21,83 (-0,44%) Dow Jones 30
38.126,74 +223,45 (+0,59%) Gold
2.315,00 +4,00 (+0,17%) EUR/USD
1,0701 -0,0017 (-0,16%) Bitcoin EUR
55.365,22 +2.333,84 (+4,40%)
Nutanix, Inc. (NTNX)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:20AM EDT. Markt geöffnet.
Strike:62.50
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NTNX240517C00062500 | 2024-05-01 3:10PM EDT | 2024-05-17 | 2.27 | 1.70 | 1.85 | 0.00 | - | 7 | 248 | 41.50% |
| NTNX240621C00062500 | 2024-05-02 10:02AM EDT | 2024-06-21 | 3.90 | 4.50 | 4.80 | -1.24 | -24.12% | 10 | 452 | 53.61% |
| NTNX240719C00062500 | 2024-05-01 10:37AM EDT | 2024-07-19 | 4.90 | 5.20 | 5.40 | 0.00 | - | 14 | 384 | 49.62% |
| NTNX240920C00062500 | 2024-04-29 2:41PM EDT | 2024-09-20 | 7.60 | 7.20 | 7.40 | 0.00 | - | 3 | 15 | 50.06% |
| NTNX241018C00062500 | 2024-04-29 2:46PM EDT | 2024-10-18 | 8.10 | 7.70 | 8.00 | 0.00 | - | 3 | 138 | 49.35% |
| NTNX241220C00062500 | 2024-04-23 10:12AM EDT | 2024-12-20 | 9.74 | 9.10 | 10.50 | 0.00 | - | 4 | 7 | 51.39% |
| NTNX250117C00062500 | 2024-04-29 11:37AM EDT | 2025-01-17 | 9.98 | 9.50 | 9.90 | 0.00 | - | 5 | 28 | 49.05% |
| NTNX250718C00062500 | 2024-03-25 10:57AM EDT | 2025-07-18 | 15.60 | 11.80 | 12.70 | 0.00 | - | 1 | 1 | 48.18% |
| NTNX251219C00062500 | 2024-04-26 10:16AM EDT | 2025-12-19 | 15.00 | 12.10 | 14.10 | 0.00 | - | 2 | 3 | 46.09% |
| NTNX260116C00062500 | 2024-04-02 3:03PM EDT | 2026-01-16 | 15.50 | 13.30 | 14.60 | 0.00 | - | 2 | 3 | 46.66% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NTNX240517P00062500 | 2024-05-02 10:22AM EDT | 2024-05-17 | 2.92 | 2.45 | 2.60 | +0.82 | +39.05% | 3 | 176 | 43.65% |
| NTNX240621P00062500 | 2024-05-01 2:49PM EDT | 2024-06-21 | 4.70 | 5.10 | 5.20 | 0.00 | - | 2 | 580 | 52.10% |
| NTNX240719P00062500 | 2024-05-01 3:05PM EDT | 2024-07-19 | 5.10 | 5.40 | 5.60 | 0.00 | - | 9 | 475 | 45.79% |
| NTNX241018P00062500 | 2024-04-30 10:13AM EDT | 2024-10-18 | 7.20 | 7.20 | 7.50 | 0.00 | - | 1 | 84 | 42.54% |
| NTNX250117P00062500 | 2024-04-24 3:49PM EDT | 2025-01-17 | 8.78 | 8.30 | 8.70 | 0.00 | - | 2 | 18 | 40.14% |
| NTNX251219P00062500 | 2024-04-23 9:50AM EDT | 2025-12-19 | 11.15 | 9.60 | 10.70 | 0.00 | - | 21 | 281 | 32.97% |
| NTNX260116P00062500 | 2024-04-23 9:50AM EDT | 2026-01-16 | 11.31 | 9.80 | 10.70 | 0.00 | - | 21 | 337 | 32.23% |
