Italia markets open in 4 hours 19 minutes
Dow Jones
38.868,04 +69,05 (+0,18%) Nasdaq
17.192,53 +59,40 (+0,35%) Nikkei 225
39.143,56 +105,40 (+0,27%) EUR/USD
1,0771 +0,0006 (+0,05%) Bitcoin EUR
63.207,04 -1.582,87 (-2,44%) CMC Crypto 200
1.413,75 -32,92 (-2,27%)
NetApp, Inc. (NTAP)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper14 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NTAP240614C00100000 | 2024-06-07 10:13AM EDT | 100.00 | 21.21 | 20.80 | 24.60 | 0.00 | - | 1 | 1 | 189.55% |
| NTAP240614C00106000 | 2024-05-15 2:43PM EDT | 106.00 | 7.45 | 15.60 | 18.70 | 0.00 | - | 1 | 1 | 88.28% |
| NTAP240614C00107000 | 2024-05-17 3:24PM EDT | 107.00 | 6.60 | 14.70 | 17.70 | 0.00 | - | 1 | 1 | 87.30% |
| NTAP240614C00108000 | 2024-05-14 9:30AM EDT | 108.00 | 5.50 | 13.00 | 16.70 | 0.00 | - | - | 0 | 141.41% |
| NTAP240614C00110000 | 2024-05-30 10:47AM EDT | 110.00 | 9.25 | 11.10 | 14.70 | 0.00 | - | 1 | 7 | 128.42% |
| NTAP240614C00111000 | 2024-05-15 2:43PM EDT | 111.00 | 4.70 | 9.90 | 13.60 | 0.00 | - | 3 | 3 | 119.04% |
| NTAP240614C00112000 | 2024-06-10 11:40AM EDT | 112.00 | 10.71 | 8.90 | 12.80 | +3.31 | +44.73% | 2 | 90 | 118.07% |
| NTAP240614C00113000 | 2024-05-21 3:56PM EDT | 113.00 | 4.75 | 8.10 | 10.90 | 0.00 | - | 13 | 0 | 85.79% |
| NTAP240614C00114000 | 2024-06-06 9:45AM EDT | 114.00 | 7.88 | 7.10 | 10.30 | 0.00 | - | 1 | 0 | 91.41% |
| NTAP240614C00115000 | 2024-06-03 2:36PM EDT | 115.00 | 4.05 | 6.10 | 9.30 | 0.00 | - | 1 | 25 | 85.01% |
| NTAP240614C00116000 | 2024-06-03 10:59AM EDT | 116.00 | 2.35 | 5.40 | 7.50 | 0.00 | - | 3 | 4 | 55.86% |
| NTAP240614C00117000 | 2024-06-10 12:30PM EDT | 117.00 | 5.50 | 5.90 | 6.50 | +1.36 | +32.85% | 7 | 58 | 50.29% |
| NTAP240614C00118000 | 2024-06-10 1:10PM EDT | 118.00 | 4.71 | 3.80 | 5.60 | +0.95 | +25.27% | 9 | 207 | 47.46% |
| NTAP240614C00119000 | 2024-06-10 12:25PM EDT | 119.00 | 3.90 | 4.20 | 4.80 | +0.80 | +25.81% | 3 | 143 | 46.48% |
| NTAP240614C00120000 | 2024-06-10 3:39PM EDT | 120.00 | 3.60 | 3.40 | 4.00 | +1.20 | +50.00% | 121 | 157 | 44.48% |
| NTAP240614C00121000 | 2024-06-10 2:34PM EDT | 121.00 | 3.00 | 3.00 | 3.30 | +1.00 | +50.00% | 102 | 1,020 | 43.56% |
| NTAP240614C00122000 | 2024-06-10 3:39PM EDT | 122.00 | 2.17 | 2.35 | 2.65 | +0.80 | +58.39% | 766 | 153 | 42.38% |
| NTAP240614C00123000 | 2024-06-10 3:56PM EDT | 123.00 | 1.95 | 1.80 | 2.10 | +0.88 | +82.24% | 869 | 173 | 41.82% |
| NTAP240614C00124000 | 2024-06-10 3:57PM EDT | 124.00 | 1.45 | 1.30 | 1.65 | +0.71 | +95.95% | 368 | 266 | 41.75% |
| NTAP240614C00125000 | 2024-06-10 3:56PM EDT | 125.00 | 1.05 | 0.65 | 1.25 | +0.53 | +101.92% | 85 | 0 | 41.26% |
| NTAP240614C00126000 | 2024-06-10 3:54PM EDT | 126.00 | 0.70 | 0.70 | 0.90 | +0.16 | +29.63% | 48 | 0 | 40.28% |
| NTAP240614C00127000 | 2024-06-10 2:05PM EDT | 127.00 | 0.45 | 0.50 | 0.65 | +0.12 | +36.36% | 6 | 71 | 40.04% |
| NTAP240614C00128000 | 2024-06-10 1:11PM EDT | 128.00 | 0.28 | 0.35 | 0.50 | +0.13 | +86.67% | 11 | 5 | 41.11% |
| NTAP240614C00129000 | 2024-06-10 11:42AM EDT | 129.00 | 0.20 | 0.25 | 0.35 | +0.10 | +100.00% | 6 | 2 | 40.97% |
| NTAP240614C00130000 | 2024-06-10 3:57PM EDT | 130.00 | 0.20 | 0.15 | 0.75 | +0.07 | +53.85% | 19 | 0 | 58.40% |
| NTAP240614C00131000 | 2024-06-05 3:51PM EDT | 131.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | - | 0 | 42.87% |
| NTAP240614C00135000 | 2024-05-31 9:49AM EDT | 135.00 | 0.14 | 0.05 | 0.20 | 0.00 | - | 4 | 11 | 52.34% |
| NTAP240614C00140000 | 2024-06-10 3:23PM EDT | 140.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 125 | 11 | 79.49% |
| NTAP240614C00145000 | 2024-06-10 12:07PM EDT | 145.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 26 | 52 | 65.63% |
| NTAP240614C00150000 | 2024-05-30 11:14AM EDT | 150.00 | 0.16 | 0.00 | 0.05 | 0.00 | - | 21 | 21 | 77.34% |
Opzioni di venditaper14 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NTAP240614P00080000 | 2024-06-03 9:36AM EDT | 80.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 20 | 20 | 208.59% |
| NTAP240614P00085000 | 2024-06-03 9:39AM EDT | 85.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 65 | 0 | 182.81% |
| NTAP240614P00087000 | 2024-05-13 10:27AM EDT | 87.00 | 0.42 | 0.00 | 0.75 | 0.00 | - | 10 | 0 | 193.36% |
| NTAP240614P00090000 | 2024-05-08 3:55PM EDT | 90.00 | 0.33 | 0.00 | 0.70 | 0.00 | - | 4 | 4 | 175.00% |
| NTAP240614P00094000 | 2024-05-09 11:14AM EDT | 94.00 | 0.71 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 144.73% |
| NTAP240614P00095000 | 2024-05-29 3:15PM EDT | 95.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 8 | 151.47% |
| NTAP240614P00097000 | 2024-05-13 10:27AM EDT | 97.00 | 0.94 | 0.00 | 0.75 | 0.00 | - | 10 | 10 | 141.41% |
| NTAP240614P00098000 | 2024-05-30 2:18PM EDT | 98.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 3 | 0 | 136.33% |
| NTAP240614P00099000 | 2024-06-05 11:13AM EDT | 99.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 155 | 85.16% |
| NTAP240614P00100000 | 2024-06-07 9:32AM EDT | 100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 402 | 82.03% |
| NTAP240614P00101000 | 2024-06-07 9:32AM EDT | 101.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 8 | 0 | 78.13% |
| NTAP240614P00103000 | 2024-06-10 3:20PM EDT | 103.00 | 0.05 | 0.00 | 0.45 | -0.58 | -92.06% | 30 | 0 | 100.29% |
| NTAP240614P00104000 | 2024-06-10 3:46PM EDT | 104.00 | 0.05 | 0.00 | 0.75 | -0.80 | -94.12% | 127 | 6 | 106.84% |
| NTAP240614P00105000 | 2024-06-10 1:58PM EDT | 105.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 94 | 70.70% |
| NTAP240614P00106000 | 2024-05-14 11:32AM EDT | 106.00 | 3.40 | 0.00 | 0.75 | 0.00 | - | - | 10 | 97.07% |
| NTAP240614P00107000 | 2024-06-03 9:51AM EDT | 107.00 | 0.18 | 0.05 | 0.75 | 0.00 | - | 45 | 55 | 93.65% |
| NTAP240614P00109000 | 2024-06-06 2:43PM EDT | 109.00 | 0.06 | 0.05 | 0.75 | 0.00 | - | 2 | 17 | 83.89% |
| NTAP240614P00110000 | 2024-06-10 3:52PM EDT | 110.00 | 0.10 | 0.05 | 0.15 | -0.02 | -16.67% | 3,356 | 0 | 58.59% |
| NTAP240614P00111000 | 2024-05-29 9:39AM EDT | 111.00 | 2.25 | 0.05 | 0.75 | 0.00 | - | 1 | 23 | 74.02% |
| NTAP240614P00112000 | 2024-06-04 11:26AM EDT | 112.00 | 0.25 | 0.05 | 0.75 | 0.00 | - | 4 | 59 | 69.14% |
| NTAP240614P00113000 | 2024-06-10 3:10PM EDT | 113.00 | 0.15 | 0.10 | 0.25 | -0.05 | -25.00% | 8 | 0 | 52.34% |
| NTAP240614P00114000 | 2024-06-10 10:48AM EDT | 114.00 | 0.06 | 0.10 | 0.25 | -0.14 | -70.00% | 2 | 12 | 52.25% |
| NTAP240614P00115000 | 2024-06-10 1:56PM EDT | 115.00 | 0.20 | 0.15 | 0.30 | -0.50 | -71.43% | 6 | 43 | 49.90% |
| NTAP240614P00116000 | 2024-06-10 3:52PM EDT | 116.00 | 0.30 | 0.25 | 0.40 | +0.02 | +7.14% | 3,578 | 30 | 49.07% |
| NTAP240614P00117000 | 2024-06-10 3:58PM EDT | 117.00 | 0.37 | 0.30 | 0.45 | -0.23 | -38.33% | 331 | 147 | 45.61% |
| NTAP240614P00118000 | 2024-06-10 3:43PM EDT | 118.00 | 0.50 | 0.30 | 0.60 | -0.20 | -28.57% | 997 | 0 | 44.78% |
| NTAP240614P00119000 | 2024-06-10 3:58PM EDT | 119.00 | 0.67 | 0.10 | 0.75 | -0.33 | -33.00% | 73 | 0 | 42.87% |
| NTAP240614P00120000 | 2024-06-10 3:53PM EDT | 120.00 | 0.85 | 0.80 | 1.05 | -0.45 | -34.62% | 246 | 221 | 43.46% |
| NTAP240614P00121000 | 2024-06-10 3:21PM EDT | 121.00 | 1.15 | 1.05 | 1.35 | -0.65 | -36.11% | 746 | 1,043 | 42.63% |
| NTAP240614P00122000 | 2024-06-10 3:54PM EDT | 122.00 | 1.55 | 1.45 | 1.75 | -0.70 | -31.11% | 1,289 | 0 | 42.48% |
| NTAP240614P00123000 | 2024-06-10 3:57PM EDT | 123.00 | 2.15 | 1.85 | 2.25 | -0.50 | -18.87% | 370 | 28 | 42.90% |
| NTAP240614P00124000 | 2024-06-10 3:19PM EDT | 124.00 | 2.55 | 2.40 | 2.75 | -0.65 | -20.31% | 104 | 0 | 41.87% |
© 2024 Yahoo. Tutti i diritti riservati.