Deutsche Märkte öffnen in 7 Stunden 37 Minuten
Nikkei 225
38.236,07 -37,98 (-0,10%) Dow Jones 30
38.225,66 +322,37 (+0,85%) Bitcoin EUR
55.253,91 +1.233,02 (+2,28%) CMC Crypto 200
1.278,31 +7,57 (+0,60%) 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:70.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NTNX240517C00070000 | 2024-05-02 2:47PM EDT | 2024-05-17 | 0.22 | 0.20 | 0.30 | -0.15 | -40.54% | 2 | 352 | 44.58% |
| NTNX240621C00070000 | 2024-05-02 2:47PM EDT | 2024-06-21 | 2.35 | 2.30 | 2.45 | +0.40 | +20.51% | 19 | 584 | 55.01% |
| NTNX240719C00070000 | 2024-05-02 3:53PM EDT | 2024-07-19 | 2.85 | 2.80 | 4.90 | +0.35 | +14.00% | 9 | 145 | 57.96% |
| NTNX240920C00070000 | 2024-04-29 11:38AM EDT | 2024-09-20 | 4.85 | 4.70 | 4.90 | 0.00 | - | 5 | 10 | 50.24% |
| NTNX241018C00070000 | 2024-05-02 1:41PM EDT | 2024-10-18 | 5.20 | 5.20 | 5.50 | -0.10 | -1.89% | 114 | 1,585 | 49.54% |
| NTNX241220C00070000 | 2024-04-22 11:30AM EDT | 2024-12-20 | 5.20 | 6.40 | 7.00 | 0.00 | - | - | 12 | 49.95% |
| NTNX250117C00070000 | 2024-05-01 12:28PM EDT | 2025-01-17 | 6.60 | 4.90 | 7.30 | 0.00 | - | 25 | 183 | 48.63% |
| NTNX250718C00070000 | 2024-03-27 3:08PM EDT | 2025-07-18 | 10.20 | 9.10 | 9.90 | 0.00 | - | 1 | 13 | 46.85% |
| NTNX251219C00070000 | 2024-04-09 3:49PM EDT | 2025-12-19 | 14.29 | 9.80 | 11.40 | 0.00 | - | 38 | 46 | 45.09% |
| NTNX260116C00070000 | 2024-04-26 9:57AM EDT | 2026-01-16 | 11.84 | 10.40 | 11.50 | 0.00 | - | 25 | 38 | 44.37% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NTNX240517P00070000 | 2024-03-26 10:39AM EDT | 2024-05-17 | 7.72 | 10.30 | 10.70 | 0.00 | - | 1 | 1 | 104.93% |
| NTNX240621P00070000 | 2024-04-12 10:42AM EDT | 2024-06-21 | 9.20 | 7.80 | 10.00 | 0.00 | - | 7 | 24 | 52.78% |
| NTNX240719P00070000 | 2024-04-22 2:21PM EDT | 2024-07-19 | 11.30 | 9.90 | 10.30 | 0.00 | - | 5 | 62 | 45.31% |
| NTNX241018P00070000 | 2024-05-02 1:43PM EDT | 2024-10-18 | 11.90 | 11.50 | 12.70 | +0.10 | +0.85% | 55 | 203 | 45.89% |
| NTNX250117P00070000 | 2024-04-11 10:45AM EDT | 2025-01-17 | 11.90 | 11.90 | 14.90 | 0.00 | - | - | 7 | 47.65% |
| NTNX251219P00070000 | 2024-05-01 3:00PM EDT | 2025-12-19 | 13.75 | 12.10 | 15.00 | 0.00 | - | 34 | 122 | 31.84% |
| NTNX260116P00070000 | 2024-05-01 3:00PM EDT | 2026-01-16 | 13.80 | 12.30 | 16.40 | 0.00 | - | 34 | 122 | 35.44% |
