Italia markets close in 5 hours 2 minutes
FTSE MIB
34.370,99 -288,56 (-0,83%) Dow Jones
38.852,86 -216,74 (-0,55%) Nasdaq
17.019,88 +99,08 (+0,59%) Nikkei 225
38.556,87 -298,50 (-0,77%) Petrolio
80,49 +0,66 (+0,83%) Bitcoin EUR
62.636,49 -624,13 (-0,99%)
NetApp, Inc. (NTAP)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NTAP240621C00032500 | 2023-09-06 1:56PM EDT | 32.50 | 47.25 | 41.20 | 45.50 | 0.00 | - | 2 | 2 | 0.00% |
| NTAP240621C00037500 | 2024-02-15 11:53AM EDT | 37.50 | 51.15 | 62.50 | 66.50 | 0.00 | - | 1 | 0 | 0.00% |
| NTAP240621C00040000 | 2024-02-15 11:53AM EDT | 40.00 | 48.75 | 60.00 | 64.00 | 0.00 | - | 1 | 0 | 0.00% |
| NTAP240621C00050000 | 2023-07-05 11:30AM EDT | 50.00 | 28.16 | 29.10 | 31.10 | 0.00 | - | - | 9 | 0.00% |
| NTAP240621C00052500 | 2023-05-31 2:06PM EDT | 52.50 | 18.30 | 25.10 | 27.60 | 0.00 | - | - | 41 | 0.00% |
| NTAP240621C00062500 | 2023-11-03 10:39AM EDT | 62.50 | 16.30 | 28.00 | 32.50 | 0.00 | - | 12 | 10 | 0.00% |
| NTAP240621C00065000 | 2024-05-23 3:48PM EDT | 65.00 | 49.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NTAP240621C00067500 | 2024-03-05 10:36AM EDT | 67.50 | 35.30 | 39.00 | 42.90 | 0.00 | - | 3 | 18 | 0.00% |
| NTAP240621C00070000 | 2024-03-05 11:28AM EDT | 70.00 | 32.50 | 35.50 | 39.50 | 0.00 | - | 1 | 543 | 0.00% |
| NTAP240621C00072500 | 2023-11-07 1:02PM EDT | 72.50 | 9.00 | 18.80 | 20.30 | 0.00 | - | 2 | 31 | 0.00% |
| NTAP240621C00075000 | 2024-03-26 12:01PM EDT | 75.00 | 30.93 | 24.50 | 29.00 | 0.00 | - | 3 | 61 | 0.00% |
| NTAP240621C00077500 | 2024-03-01 3:29PM EDT | 77.50 | 31.85 | 26.00 | 30.40 | 0.00 | - | 1 | 48 | 0.00% |
| NTAP240621C00080000 | 2024-03-13 3:37PM EDT | 80.00 | 23.50 | 20.70 | 25.50 | 0.00 | - | 2 | 972 | 0.00% |
| NTAP240621C00082500 | 2024-02-26 2:22PM EDT | 82.50 | 9.60 | 21.50 | 25.60 | 0.00 | - | 1 | 228 | 0.00% |
| NTAP240621C00085000 | 2024-05-28 2:24PM EDT | 85.00 | 32.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NTAP240621C00087500 | 2024-05-10 11:50AM EDT | 87.50 | 21.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NTAP240621C00090000 | 2024-05-15 12:35PM EDT | 90.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NTAP240621C00092500 | 2024-05-17 12:17PM EDT | 92.50 | 18.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NTAP240621C00095000 | 2024-05-10 1:20PM EDT | 95.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NTAP240621C00097500 | 2024-04-29 2:57PM EDT | 97.50 | 8.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NTAP240621C00100000 | 2024-05-28 3:45PM EDT | 100.00 | 18.59 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| NTAP240621C00103000 | 2024-05-28 1:37PM EDT | 103.00 | 16.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NTAP240621C00105000 | 2024-05-28 3:59PM EDT | 105.00 | 14.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NTAP240621C00110000 | 2024-05-28 3:44PM EDT | 110.00 | 10.05 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| NTAP240621C00111000 | 2024-05-21 9:30AM EDT | 111.00 | 5.31 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NTAP240621C00112000 | 2024-05-23 10:02AM EDT | 112.00 | 6.52 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NTAP240621C00113000 | 2024-05-28 2:53PM EDT | 113.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| NTAP240621C00114000 | 2024-05-23 1:35PM EDT | 114.00 | 5.56 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NTAP240621C00115000 | 2024-05-28 3:51PM EDT | 115.00 | 6.95 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 0.00% |
| NTAP240621C00116000 | 2024-05-28 10:32AM EDT | 116.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| NTAP240621C00117000 | 2024-05-28 3:50PM EDT | 117.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 0.00% |
| NTAP240621C00118000 | 2024-05-28 3:22PM EDT | 118.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| NTAP240621C00119000 | 2024-05-28 3:33PM EDT | 119.00 | 4.71 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.78% |
| NTAP240621C00120000 | 2024-05-28 3:52PM EDT | 120.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 400 | 0 | 1.56% |
| NTAP240621C00121000 | 2024-05-28 1:39PM EDT | 121.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 3.13% |
| NTAP240621C00122000 | 2024-05-20 1:41PM EDT | 122.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| NTAP240621C00125000 | 2024-05-28 3:53PM EDT | 125.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| NTAP240621C00126000 | 2024-05-28 11:13AM EDT | 126.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| NTAP240621C00130000 | 2024-05-28 3:46PM EDT | 130.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| NTAP240621C00135000 | 2024-05-28 3:00PM EDT | 135.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NTAP240621C00140000 | 2024-05-28 2:53PM EDT | 140.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| NTAP240621C00145000 | 2024-05-28 9:30AM EDT | 145.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NTAP240621C00150000 | 2024-05-28 2:40PM EDT | 150.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 25.00% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NTAP240621P00032500 | 2023-11-22 2:03PM EDT | 32.50 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 12 | 257.23% |
| NTAP240621P00037500 | 2024-03-04 2:08PM EDT | 37.50 | 0.12 | 0.00 | 0.25 | 0.00 | - | 2 | 38 | 195.70% |
| NTAP240621P00040000 | 2023-04-26 2:20PM EDT | 40.00 | 1.50 | 0.80 | 2.95 | 0.00 | - | 1 | 13 | 302.54% |
| NTAP240621P00042500 | 2023-06-27 11:12AM EDT | 42.50 | 0.85 | 0.00 | 1.15 | 0.00 | - | 35 | 59 | 222.66% |
| NTAP240621P00045000 | 2023-09-26 9:30AM EDT | 45.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| NTAP240621P00047500 | 2023-03-21 1:02PM EDT | 47.50 | 3.10 | 1.15 | 3.60 | 0.00 | - | - | 38 | 275.78% |
| NTAP240621P00050000 | 2023-08-31 3:57PM EDT | 50.00 | 0.85 | 0.70 | 0.85 | 0.00 | - | 1 | 16 | 201.47% |
| NTAP240621P00052500 | 2023-10-13 1:34PM EDT | 52.50 | 1.05 | 0.55 | 0.70 | 0.00 | - | 12 | 849 | 183.20% |
| NTAP240621P00055000 | 2024-01-22 10:30AM EDT | 55.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 70 | 50.00% |
| NTAP240621P00057500 | 2024-01-05 3:19PM EDT | 57.50 | 0.10 | 0.05 | 0.75 | 0.00 | - | 2 | 193 | 151.76% |
| NTAP240621P00060000 | 2023-11-30 11:47AM EDT | 60.00 | 0.25 | 0.15 | 1.60 | 0.00 | - | 2 | 25 | 167.48% |
| NTAP240621P00062500 | 2024-01-02 10:39AM EDT | 62.50 | 0.38 | 0.10 | 0.60 | 0.00 | - | 5 | 119 | 132.91% |
| NTAP240621P00065000 | 2024-02-16 3:51PM EDT | 65.00 | 0.55 | 0.00 | 0.50 | 0.00 | - | 5 | 131 | 118.75% |
| NTAP240621P00067500 | 2024-03-04 10:30AM EDT | 67.50 | 0.45 | 0.00 | 0.50 | 0.00 | - | 2 | 1,316 | 112.01% |
| NTAP240621P00070000 | 2024-05-10 9:30AM EDT | 70.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NTAP240621P00072500 | 2024-02-16 3:47PM EDT | 72.50 | 1.35 | 0.05 | 0.75 | 0.00 | - | 2 | 256 | 107.91% |
| NTAP240621P00075000 | 2024-04-17 1:53PM EDT | 75.00 | 0.25 | 0.05 | 2.25 | 0.00 | - | 10 | 145 | 127.49% |
| NTAP240621P00077500 | 2024-04-17 11:23AM EDT | 77.50 | 0.39 | 0.05 | 1.45 | 0.00 | - | 9 | 139 | 108.35% |
| NTAP240621P00080000 | 2024-05-02 11:02AM EDT | 80.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NTAP240621P00082500 | 2024-05-14 2:33PM EDT | 82.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 25.00% |
| NTAP240621P00085000 | 2024-05-08 3:23PM EDT | 85.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| NTAP240621P00087500 | 2024-05-20 9:30AM EDT | 87.50 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NTAP240621P00090000 | 2024-05-28 9:35AM EDT | 90.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NTAP240621P00092500 | 2024-05-28 9:30AM EDT | 92.50 | 0.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NTAP240621P00095000 | 2024-05-22 3:25PM EDT | 95.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NTAP240621P00097500 | 2024-05-28 9:30AM EDT | 97.50 | 0.52 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NTAP240621P00099000 | 2024-05-22 11:20AM EDT | 99.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| NTAP240621P00100000 | 2024-05-28 3:49PM EDT | 100.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 136 | 0 | 12.50% |
| NTAP240621P00102000 | 2024-05-28 10:16AM EDT | 102.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NTAP240621P00103000 | 2024-05-21 3:31PM EDT | 103.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| NTAP240621P00104000 | 2024-05-24 1:48PM EDT | 104.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NTAP240621P00105000 | 2024-05-28 3:49PM EDT | 105.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 12.50% |
| NTAP240621P00106000 | 2024-05-22 10:14AM EDT | 106.00 | 1.74 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| NTAP240621P00107000 | 2024-05-28 1:51PM EDT | 107.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NTAP240621P00108000 | 2024-05-28 1:51PM EDT | 108.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NTAP240621P00110000 | 2024-05-28 12:52PM EDT | 110.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 232 | 0 | 6.25% |
| NTAP240621P00111000 | 2024-05-24 11:47AM EDT | 111.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| NTAP240621P00112000 | 2024-05-21 3:28PM EDT | 112.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| NTAP240621P00113000 | 2024-05-24 2:50PM EDT | 113.00 | 3.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NTAP240621P00114000 | 2024-05-22 1:36PM EDT | 114.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| NTAP240621P00115000 | 2024-05-28 3:30PM EDT | 115.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 3.13% |
| NTAP240621P00116000 | 2024-05-28 10:47AM EDT | 116.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |
| NTAP240621P00117000 | 2024-05-28 12:36PM EDT | 117.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.78% |
| NTAP240621P00118000 | 2024-05-28 3:42PM EDT | 118.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 0.03% |
| NTAP240621P00119000 | 2024-05-28 3:36PM EDT | 119.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 147 | 0 | 0.00% |
| NTAP240621P00120000 | 2024-05-24 3:48PM EDT | 120.00 | 6.85 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| NTAP240621P00125000 | 2024-05-24 12:18PM EDT | 125.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NTAP240621P00130000 | 2024-04-18 9:31AM EDT | 130.00 | 28.63 | 17.50 | 21.80 | 0.00 | - | 8 | 0 | 101.03% |
| NTAP240621P00135000 | 2024-05-24 3:48PM EDT | 135.00 | 19.36 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.