Italia markets closed
Dow Jones
39.908,00 +349,89 (+0,88%) Nasdaq
16.742,39 +231,21 (+1,40%) Nikkei 225
38.385,73 +29,67 (+0,08%) EUR/USD
1,0887 +0,0066 (+0,61%) Bitcoin EUR
60.597,55 +4.032,54 (+7,13%) CMC Crypto 200
1.389,81 +121,86 (+9,61%)
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 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NTAP240517C00055000 | 2024-04-25 3:45PM EDT | 55.00 | 46.10 | 53.60 | 57.60 | 0.00 | - | - | 1 | 602.93% |
| NTAP240517C00080000 | 2024-03-01 10:50AM EDT | 80.00 | 30.10 | 22.70 | 27.50 | 0.00 | - | 1 | 0 | 0.00% |
| NTAP240517C00082500 | 2024-04-12 1:13PM EDT | 82.50 | 19.71 | 24.10 | 27.80 | 0.00 | - | 2 | 66 | 0.00% |
| NTAP240517C00085000 | 2024-04-03 11:40AM EDT | 85.00 | 21.64 | 16.80 | 20.40 | 0.00 | - | 8 | 26 | 0.00% |
| NTAP240517C00087500 | 2024-04-29 2:57PM EDT | 87.50 | 14.95 | 21.20 | 25.10 | 0.00 | - | 1 | 13 | 109.38% |
| NTAP240517C00090000 | 2024-05-09 11:55AM EDT | 90.00 | 18.45 | 19.60 | 22.70 | 0.00 | - | 71 | 492 | 161.91% |
| NTAP240517C00092500 | 2024-05-15 11:35AM EDT | 92.50 | 18.23 | 16.20 | 19.00 | +1.98 | +12.18% | 3 | 674 | 166.41% |
| NTAP240517C00095000 | 2024-05-09 10:39AM EDT | 95.00 | 13.70 | 13.80 | 17.70 | 0.00 | - | 2 | 38 | 94.14% |
| NTAP240517C00096000 | 2024-04-22 11:54AM EDT | 96.00 | 3.40 | 12.70 | 16.50 | 0.00 | - | - | 10 | 183.69% |
| NTAP240517C00097000 | 2024-05-01 1:57PM EDT | 97.00 | 5.20 | 11.80 | 15.70 | 0.00 | - | 11 | 11 | 83.40% |
| NTAP240517C00097500 | 2024-05-13 12:37PM EDT | 97.50 | 10.33 | 11.30 | 14.20 | 0.00 | - | 1 | 81 | 138.77% |
| NTAP240517C00098000 | 2024-05-01 1:57PM EDT | 98.00 | 4.35 | 10.70 | 14.70 | 0.00 | - | 11 | 14 | 71.48% |
| NTAP240517C00099000 | 2024-04-30 9:33AM EDT | 99.00 | 4.30 | 9.80 | 13.70 | 0.00 | - | 1 | 56 | 72.66% |
| NTAP240517C00100000 | 2024-05-15 2:48PM EDT | 100.00 | 10.22 | 9.40 | 12.10 | +1.82 | +21.67% | 11 | 569 | 67.19% |
| NTAP240517C00101000 | 2024-04-29 3:51PM EDT | 101.00 | 3.10 | 7.80 | 11.40 | 0.00 | - | 10 | 112 | 137.26% |
| NTAP240517C00102000 | 2024-05-06 10:06AM EDT | 102.00 | 5.00 | 6.80 | 10.50 | 0.00 | - | 2 | 65 | 131.89% |
| NTAP240517C00103000 | 2024-05-02 11:08AM EDT | 103.00 | 1.20 | 5.70 | 9.50 | 0.00 | - | 20 | 98 | 123.05% |
| NTAP240517C00104000 | 2024-05-13 2:22PM EDT | 104.00 | 4.63 | 5.40 | 8.70 | 0.00 | - | 1 | 2 | 62.70% |
| NTAP240517C00105000 | 2024-05-15 3:13PM EDT | 105.00 | 5.76 | 3.80 | 6.00 | +1.40 | +32.11% | 54 | 1,374 | 53.61% |
| NTAP240517C00106000 | 2024-05-15 10:36AM EDT | 106.00 | 4.25 | 3.20 | 6.00 | +1.46 | +52.33% | 10 | 3,547 | 80.91% |
| NTAP240517C00107000 | 2024-05-15 10:36AM EDT | 107.00 | 3.35 | 1.80 | 5.00 | +1.17 | +53.67% | 10 | 81 | 71.92% |
| NTAP240517C00108000 | 2024-05-15 2:26PM EDT | 108.00 | 2.42 | 1.70 | 3.00 | +0.59 | +32.24% | 38 | 177 | 32.57% |
| NTAP240517C00109000 | 2024-05-15 2:44PM EDT | 109.00 | 1.59 | 1.75 | 1.95 | +0.54 | +51.43% | 25 | 66 | 23.24% |
| NTAP240517C00110000 | 2024-05-15 3:51PM EDT | 110.00 | 1.15 | 1.05 | 1.20 | +0.45 | +64.29% | 262 | 1,059 | 21.44% |
| NTAP240517C00111000 | 2024-05-15 2:47PM EDT | 111.00 | 0.45 | 0.55 | 0.70 | +0.08 | +21.62% | 61 | 47 | 21.88% |
| NTAP240517C00112000 | 2024-05-15 11:16AM EDT | 112.00 | 0.27 | 0.25 | 0.40 | +0.05 | +22.73% | 16 | 45 | 23.15% |
| NTAP240517C00113000 | 2024-05-15 2:54PM EDT | 113.00 | 0.15 | 0.10 | 0.25 | +0.05 | +50.00% | 54 | 16 | 25.49% |
| NTAP240517C00114000 | 2024-05-15 12:08PM EDT | 114.00 | 0.15 | 0.05 | 0.20 | +0.05 | +50.00% | 4 | 7 | 29.69% |
| NTAP240517C00115000 | 2024-05-15 11:51AM EDT | 115.00 | 0.09 | 0.05 | 0.15 | 0.00 | - | 30 | 669 | 32.72% |
| NTAP240517C00119000 | 2024-05-15 10:15AM EDT | 119.00 | 0.05 | 0.05 | 0.20 | 0.00 | - | 2 | 1 | 50.59% |
| NTAP240517C00120000 | 2024-05-15 10:42AM EDT | 120.00 | 0.05 | 0.05 | 0.25 | 0.00 | - | 1 | 610 | 57.23% |
| NTAP240517C00125000 | 2024-05-15 12:06PM EDT | 125.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 5 | 67 | 69.53% |
| NTAP240517C00130000 | 2024-04-19 12:15PM EDT | 130.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 1 | 105 | 75.39% |
| NTAP240517C00135000 | 2024-03-06 1:18PM EDT | 135.00 | 0.29 | 0.00 | 0.65 | 0.00 | - | 8 | 8 | 134.96% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NTAP240517P00065000 | 2024-02-29 3:12PM EDT | 65.00 | 0.17 | 0.00 | 0.75 | 0.00 | - | - | 3 | 329.30% |
| NTAP240517P00070000 | 2024-02-29 3:12PM EDT | 70.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | - | 3 | 289.06% |
| NTAP240517P00077500 | 2024-03-05 10:48AM EDT | 77.50 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 47 | 233.59% |
| NTAP240517P00080000 | 2024-03-01 4:27PM EDT | 80.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 9 | 216.02% |
| NTAP240517P00082500 | 2024-03-01 12:47PM EDT | 82.50 | 0.15 | 0.00 | 0.25 | 0.00 | - | 1 | 69 | 163.28% |
| NTAP240517P00085000 | 2024-03-01 1:43PM EDT | 85.00 | 0.15 | 0.05 | 0.75 | 0.00 | - | 3 | 17 | 184.57% |
| NTAP240517P00087500 | 2024-04-29 9:42AM EDT | 87.50 | 0.15 | 0.00 | 0.40 | 0.00 | - | 5 | 77 | 146.09% |
| NTAP240517P00090000 | 2024-05-07 11:42AM EDT | 90.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 5 | 261 | 131.25% |
| NTAP240517P00091000 | 2024-05-03 9:57AM EDT | 91.00 | 0.01 | 0.00 | 0.35 | 0.00 | - | 5 | 0 | 122.27% |
| NTAP240517P00092500 | 2024-05-13 12:53PM EDT | 92.50 | 0.05 | 0.00 | 0.35 | 0.00 | - | 10 | 699 | 113.67% |
| NTAP240517P00095000 | 2024-05-13 9:30AM EDT | 95.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 11 | 331 | 80.47% |
| NTAP240517P00096000 | 2024-05-08 9:33AM EDT | 96.00 | 0.39 | 0.00 | 2.05 | 0.00 | - | 10 | 9 | 147.66% |
| NTAP240517P00097000 | 2024-05-13 1:15PM EDT | 97.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 11 | 122.95% |
| NTAP240517P00097500 | 2024-05-14 3:30PM EDT | 97.50 | 0.05 | 0.00 | 0.55 | 0.00 | - | 2 | 262 | 94.34% |
| NTAP240517P00098000 | 2024-05-14 3:46PM EDT | 98.00 | 0.06 | 0.00 | 0.50 | 0.00 | - | 11 | 20 | 89.45% |
| NTAP240517P00099000 | 2024-04-23 11:19AM EDT | 99.00 | 2.10 | 0.00 | 0.55 | 0.00 | - | - | 80 | 85.35% |
| NTAP240517P00100000 | 2024-05-15 12:10PM EDT | 100.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 6 | 819 | 56.64% |
| NTAP240517P00101000 | 2024-05-06 10:00AM EDT | 101.00 | 0.20 | 0.00 | 1.35 | 0.00 | - | 1 | 36 | 94.73% |
| NTAP240517P00102000 | 2024-05-15 3:16PM EDT | 102.00 | 0.05 | 0.00 | 0.25 | -0.06 | -54.55% | 6 | 16 | 55.86% |
| NTAP240517P00103000 | 2024-05-13 2:27PM EDT | 103.00 | 0.10 | 0.05 | 0.60 | 0.00 | - | 2 | 88 | 63.87% |
| NTAP240517P00104000 | 2024-05-09 2:22PM EDT | 104.00 | 0.15 | 0.05 | 0.25 | -0.15 | -50.00% | 4 | 124 | 53.42% |
| NTAP240517P00105000 | 2024-05-13 2:01PM EDT | 105.00 | 0.15 | 0.05 | 0.25 | 0.00 | - | 3 | 749 | 47.27% |
| NTAP240517P00106000 | 2024-05-14 3:13PM EDT | 106.00 | 0.20 | 0.05 | 0.65 | 0.00 | - | 25 | 99 | 57.23% |
| NTAP240517P00107000 | 2024-05-15 11:14AM EDT | 107.00 | 0.10 | 0.05 | 0.15 | -0.26 | -72.22% | 5 | 331 | 29.59% |
| NTAP240517P00108000 | 2024-05-15 2:16PM EDT | 108.00 | 0.15 | 0.05 | 0.15 | -0.60 | -80.00% | 2 | 85 | 23.44% |
| NTAP240517P00109000 | 2024-05-15 3:25PM EDT | 109.00 | 0.20 | 0.15 | 0.25 | -1.20 | -85.71% | 19 | 153 | 20.56% |
| NTAP240517P00110000 | 2024-05-15 2:16PM EDT | 110.00 | 0.60 | 0.40 | 0.55 | -0.87 | -59.18% | 27 | 6 | 20.61% |
| NTAP240517P00115000 | 2024-03-25 12:20PM EDT | 115.00 | 10.02 | 13.00 | 16.90 | 0.00 | - | 4 | 0 | 310.84% |
| NTAP240517P00120000 | 2024-03-06 11:51AM EDT | 120.00 | 15.20 | 13.00 | 16.80 | 0.00 | - | 1 | 1 | 227.88% |
| NTAP240517P00130000 | 2024-03-01 11:00AM EDT | 130.00 | 20.90 | 23.10 | 27.90 | 0.00 | - | 5 | 5 | 316.21% |
© 2024 Yahoo. Tutti i diritti riservati.