Italia markets close in 4 hours 53 minutes
FTSE MIB
34.345,84 -313,71 (-0,91%) 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
80,46 +0,63 (+0,79%) Bitcoin EUR
62.604,88 -593,34 (-0,94%)
NetApp, Inc. (NTAP)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NTAP250117C00030000 | 2024-01-12 3:33PM EDT | 30.00 | 56.80 | 58.00 | 62.50 | 0.00 | - | 1 | 2 | 0.00% |
| NTAP250117C00035000 | 2022-12-21 2:20PM EDT | 35.00 | 27.40 | 30.10 | 33.60 | 0.00 | - | 1 | 3 | 0.00% |
| NTAP250117C00037500 | 2024-03-01 4:52PM EDT | 37.50 | 68.50 | 65.50 | 70.00 | 0.00 | - | 9 | 9 | 0.00% |
| NTAP250117C00040000 | 2023-05-25 9:41AM EDT | 40.00 | 29.00 | 32.00 | 36.50 | 0.00 | - | 1 | 6 | 0.00% |
| NTAP250117C00045000 | 2023-11-15 12:27PM EDT | 45.00 | 35.92 | 42.00 | 46.90 | 0.00 | - | 1 | 3 | 0.00% |
| NTAP250117C00050000 | 2024-04-18 2:13PM EDT | 50.00 | 51.16 | 59.50 | 63.50 | 0.00 | - | 1 | 54 | 0.00% |
| NTAP250117C00055000 | 2023-12-13 3:41PM EDT | 55.00 | 35.50 | 31.50 | 35.20 | 0.00 | - | 13 | 13 | 0.00% |
| NTAP250117C00057500 | 2023-07-11 10:22AM EDT | 57.50 | 26.15 | 23.30 | 25.10 | 0.00 | - | 2 | 49 | 0.00% |
| NTAP250117C00060000 | 2024-04-03 3:21PM EDT | 60.00 | 47.75 | 43.70 | 48.40 | 0.00 | - | 1 | 28 | 0.00% |
| NTAP250117C00062500 | 2023-11-01 10:29AM EDT | 62.50 | 16.31 | 0.00 | 0.00 | 0.00 | - | 2 | 32 | 0.00% |
| NTAP250117C00065000 | 2024-01-08 11:17AM EDT | 65.00 | 23.92 | 24.10 | 25.60 | 0.00 | - | 1 | 311 | 0.00% |
| NTAP250117C00067500 | 2024-04-02 2:05PM EDT | 67.50 | 39.30 | 34.50 | 38.70 | 0.00 | - | 2 | 60 | 0.00% |
| NTAP250117C00070000 | 2024-04-03 3:14PM EDT | 70.00 | 38.30 | 34.90 | 37.50 | 0.00 | - | 1 | 128 | 0.00% |
| NTAP250117C00072500 | 2024-04-03 3:21PM EDT | 72.50 | 36.40 | 32.60 | 36.00 | 0.00 | - | 1 | 85 | 0.00% |
| NTAP250117C00075000 | 2024-05-01 9:35AM EDT | 75.00 | 30.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NTAP250117C00077500 | 2024-03-28 3:47PM EDT | 77.50 | 30.57 | 27.10 | 27.80 | 0.00 | - | 3 | 184 | 0.00% |
| NTAP250117C00080000 | 2024-05-16 3:27PM EDT | 80.00 | 33.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NTAP250117C00082500 | 2024-03-04 4:53PM EDT | 82.50 | 26.00 | 27.50 | 28.10 | 0.00 | - | 14 | 167 | 0.00% |
| NTAP250117C00085000 | 2024-05-21 12:54PM EDT | 85.00 | 30.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NTAP250117C00087500 | 2024-03-18 1:08PM EDT | 87.50 | 20.95 | 19.60 | 20.00 | 0.00 | - | 2 | 231 | 0.00% |
| NTAP250117C00090000 | 2024-04-19 12:13PM EDT | 90.00 | 16.35 | 23.90 | 26.80 | 0.00 | - | 4 | 275 | 0.00% |
| NTAP250117C00092500 | 2024-03-22 10:49AM EDT | 92.50 | 18.90 | 14.10 | 16.30 | 0.00 | - | 1 | 215 | 0.00% |
| NTAP250117C00095000 | 2024-05-24 9:38AM EDT | 95.00 | 24.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NTAP250117C00097500 | 2024-05-15 3:28PM EDT | 97.50 | 20.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NTAP250117C00100000 | 2024-05-17 1:25PM EDT | 100.00 | 18.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NTAP250117C00105000 | 2024-05-28 2:19PM EDT | 105.00 | 20.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NTAP250117C00110000 | 2024-05-28 12:45PM EDT | 110.00 | 17.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NTAP250117C00115000 | 2024-05-28 2:41PM EDT | 115.00 | 14.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NTAP250117C00120000 | 2024-05-28 3:36PM EDT | 120.00 | 12.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| NTAP250117C00125000 | 2024-04-24 9:55AM EDT | 125.00 | 3.20 | 8.10 | 8.40 | 0.00 | - | 4 | 9 | 29.86% |
| NTAP250117C00130000 | 2024-05-28 12:02PM EDT | 130.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| NTAP250117C00135000 | 2024-05-28 11:35AM EDT | 135.00 | 6.08 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 3.13% |
| NTAP250117C00140000 | 2024-05-10 3:47PM EDT | 140.00 | 2.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NTAP250117C00150000 | 2024-04-02 10:27AM EDT | 150.00 | 1.35 | 0.80 | 1.50 | 0.00 | - | 20 | 0 | 25.03% |
| NTAP250117C00155000 | 2024-05-15 10:34AM EDT | 155.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| NTAP250117C00165000 | 2024-05-28 10:49AM EDT | 165.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
Opzioni di venditaper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NTAP250117P00030000 | 2023-05-11 2:02PM EDT | 30.00 | 1.20 | 0.00 | 1.35 | 0.00 | - | 2 | 8 | 96.78% |
| NTAP250117P00032500 | 2023-11-10 1:13PM EDT | 32.50 | 0.29 | 0.00 | 0.50 | 0.00 | - | - | 6 | 77.34% |
| NTAP250117P00035000 | 2023-10-27 3:14PM EDT | 35.00 | 0.70 | 0.00 | 1.65 | 0.00 | - | 1 | 8 | 89.82% |
| NTAP250117P00040000 | 2023-05-25 3:50PM EDT | 40.00 | 2.10 | 0.05 | 2.95 | 0.00 | - | 1 | 9 | 91.77% |
| NTAP250117P00045000 | 2024-03-04 4:16PM EDT | 45.00 | 1.10 | 0.00 | 0.50 | 0.00 | - | 6 | 71 | 58.79% |
| NTAP250117P00047500 | 2023-04-24 11:53AM EDT | 47.50 | 3.60 | 2.95 | 3.80 | 0.00 | - | 7 | 28 | 97.80% |
| NTAP250117P00050000 | 2024-05-02 11:02AM EDT | 50.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| NTAP250117P00052500 | 2023-09-28 10:36AM EDT | 52.50 | 2.10 | 2.35 | 2.55 | 0.00 | - | 1 | 254 | 80.57% |
| NTAP250117P00055000 | 2024-05-03 11:18AM EDT | 55.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NTAP250117P00057500 | 2024-04-17 12:10PM EDT | 57.50 | 0.50 | 0.05 | 0.50 | 0.00 | - | 15 | 376 | 50.61% |
| NTAP250117P00060000 | 2024-04-08 9:30AM EDT | 60.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 3 | 400 | 12.50% |
| NTAP250117P00062500 | 2024-01-16 4:50PM EDT | 62.50 | 1.80 | 1.60 | 1.70 | 0.00 | - | 4 | 372 | 59.07% |
| NTAP250117P00065000 | 2024-03-14 1:11PM EDT | 65.00 | 0.90 | 0.70 | 0.85 | 0.00 | - | 1 | 522 | 47.83% |
| NTAP250117P00067500 | 2024-03-01 1:01PM EDT | 67.50 | 1.02 | 0.65 | 0.80 | 0.00 | - | 1 | 153 | 44.65% |
| NTAP250117P00070000 | 2024-04-16 10:57AM EDT | 70.00 | 1.15 | 0.35 | 0.85 | 0.00 | - | 1 | 286 | 42.75% |
| NTAP250117P00072500 | 2024-03-26 3:49PM EDT | 72.50 | 1.19 | 1.20 | 1.40 | 0.00 | - | 5 | 1,025 | 45.51% |
| NTAP250117P00075000 | 2024-05-02 11:03AM EDT | 75.00 | 1.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NTAP250117P00077500 | 2024-03-01 11:02AM EDT | 77.50 | 1.80 | 1.50 | 1.65 | 0.00 | - | 1 | 379 | 42.30% |
| NTAP250117P00080000 | 2024-03-11 10:11AM EDT | 80.00 | 3.01 | 2.05 | 2.20 | 0.00 | - | 1 | 280 | 43.34% |
| NTAP250117P00082500 | 2024-03-15 10:03AM EDT | 82.50 | 3.30 | 2.60 | 2.95 | 0.00 | - | 62 | 126 | 44.91% |
| NTAP250117P00085000 | 2024-05-08 12:38PM EDT | 85.00 | 2.23 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| NTAP250117P00087500 | 2024-05-22 10:34AM EDT | 87.50 | 1.80 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| NTAP250117P00090000 | 2024-05-06 9:50AM EDT | 90.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| NTAP250117P00092500 | 2024-05-24 10:47AM EDT | 92.50 | 2.35 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| NTAP250117P00095000 | 2024-05-28 10:02AM EDT | 95.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NTAP250117P00097500 | 2024-05-22 1:58PM EDT | 97.50 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NTAP250117P00100000 | 2024-05-28 2:54PM EDT | 100.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NTAP250117P00105000 | 2024-05-28 11:19AM EDT | 105.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 3.13% |
| NTAP250117P00110000 | 2024-05-23 1:13PM EDT | 110.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NTAP250117P00115000 | 2024-05-28 3:50PM EDT | 115.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| NTAP250117P00120000 | 2024-05-10 11:07AM EDT | 120.00 | 16.40 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| NTAP250117P00130000 | 2023-12-05 2:40PM EDT | 130.00 | 39.60 | 41.70 | 46.40 | 0.00 | - | 1 | 0 | 97.85% |
© 2024 Yahoo. Tutti i diritti riservati.