Deutsche Märkte geschlossen
Nikkei 225
38.236,07 -37,98 (-0,10%) Dow Jones 30
38.225,66 +322,37 (+0,85%) Bitcoin EUR
55.050,71 +1.596,38 (+2,99%) CMC Crypto 200
1.277,85 +7,11 (+0,56%) 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:65.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NTNX240517C00065000 | 2024-05-02 1:23PM EDT | 2024-05-17 | 1.00 | 1.00 | 1.10 | -0.30 | -23.08% | 25 | 646 | 41.99% |
| NTNX240621C00065000 | 2024-05-02 3:24PM EDT | 2024-06-21 | 3.80 | 3.80 | 4.00 | -0.30 | -7.32% | 5 | 3,704 | 54.76% |
| NTNX240719C00065000 | 2024-05-02 3:33PM EDT | 2024-07-19 | 4.50 | 4.50 | 4.70 | +0.10 | +2.27% | 5 | 667 | 50.10% |
| NTNX240920C00065000 | 2024-04-26 10:16AM EDT | 2024-09-20 | 6.69 | 6.50 | 6.80 | 0.00 | - | 10 | 19 | 50.61% |
| NTNX241018C00065000 | 2024-05-02 3:32PM EDT | 2024-10-18 | 7.06 | 7.00 | 7.30 | +0.26 | +3.82% | 4 | 89 | 50.10% |
| NTNX241220C00065000 | 2024-04-16 9:30AM EDT | 2024-12-20 | 8.50 | 8.30 | 10.60 | 0.00 | - | - | 1 | 53.67% |
| NTNX250117C00065000 | 2024-04-29 9:38AM EDT | 2025-01-17 | 8.70 | 8.80 | 9.20 | 0.00 | - | 1 | 10,934 | 49.51% |
| NTNX250718C00065000 | 2024-04-25 9:35AM EDT | 2025-07-18 | 10.00 | 10.70 | 11.80 | 0.00 | - | 5 | 25 | 47.61% |
| NTNX251219C00065000 | 2024-03-04 12:13PM EDT | 2025-12-19 | 16.28 | 14.90 | 16.30 | 0.00 | - | 10 | 11 | 53.31% |
| NTNX260116C00065000 | 2024-04-25 3:43PM EDT | 2026-01-16 | 13.60 | 12.60 | 14.80 | 0.00 | - | 25 | 168 | 49.54% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NTNX240517P00065000 | 2024-05-01 2:08PM EDT | 2024-05-17 | 4.18 | 3.60 | 3.90 | 0.00 | - | 19 | 176 | 41.77% |
| NTNX240621P00065000 | 2024-05-01 2:44PM EDT | 2024-06-21 | 6.00 | 6.20 | 6.40 | 0.00 | - | 4 | 279 | 50.32% |
| NTNX240719P00065000 | 2024-04-30 10:08AM EDT | 2024-07-19 | 6.80 | 6.70 | 6.90 | 0.00 | - | 1 | 499 | 45.67% |
| NTNX240920P00065000 | 2024-04-24 12:04PM EDT | 2024-09-20 | 9.00 | 8.10 | 8.40 | 0.00 | - | 1 | 2 | 43.79% |
| NTNX241018P00065000 | 2024-04-22 10:39AM EDT | 2024-10-18 | 10.50 | 8.40 | 8.70 | 0.00 | - | 5 | 32 | 41.79% |
| NTNX250117P00065000 | 2024-04-25 10:56AM EDT | 2025-01-17 | 11.00 | 9.40 | 9.90 | 0.00 | - | 1 | 160 | 39.45% |
| NTNX251219P00065000 | 2024-05-01 2:54PM EDT | 2025-12-19 | 11.35 | 9.00 | 11.90 | 0.00 | - | 50 | 99 | 32.42% |
| NTNX260116P00065000 | 2024-05-01 2:54PM EDT | 2026-01-16 | 11.45 | 11.00 | 11.90 | 0.00 | - | 50 | 78 | 31.68% |
