Italia markets close in 4 hours 56 minutes
FTSE MIB
34.153,84 -388,17 (-1,12%) Dow Jones
38.868,04 +69,05 (+0,18%) Nasdaq
17.192,53 +59,40 (+0,35%) Nikkei 225
39.134,79 +96,63 (+0,25%) Petrolio
77,41 -0,33 (-0,42%) Bitcoin EUR
62.521,09 -2.035,20 (-3,15%)
NetApp, Inc. (NTAP)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
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 | 2024-06-07 10:18AM EDT | 80.00 | 40.99 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 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 | 2024-06-05 10:16AM EDT | 87.50 | 34.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NTAP240621C00090000 | 2024-06-06 3:54PM EDT | 90.00 | 31.60 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| NTAP240621C00092500 | 2024-06-10 9:43AM EDT | 92.50 | 29.19 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NTAP240621C00095000 | 2024-05-31 9:37AM EDT | 95.00 | 25.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NTAP240621C00097500 | 2024-04-29 2:57PM EDT | 97.50 | 8.37 | 18.30 | 23.00 | 0.00 | - | 1 | 235 | 0.00% |
| NTAP240621C00100000 | 2024-06-10 1:20PM EDT | 100.00 | 22.53 | 0.00 | 0.00 | 0.00 | - | 2 | 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 | 2024-06-10 3:54PM EDT | 105.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NTAP240621C00110000 | 2024-06-10 3:48PM EDT | 110.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.00% |
| NTAP240621C00111000 | 2024-05-31 10:06AM EDT | 111.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NTAP240621C00112000 | 2024-05-31 9:48AM EDT | 112.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NTAP240621C00113000 | 2024-06-03 10:07AM EDT | 113.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NTAP240621C00114000 | 2024-05-31 3:54PM EDT | 114.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NTAP240621C00115000 | 2024-06-10 2:49PM EDT | 115.00 | 7.91 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| NTAP240621C00116000 | 2024-06-04 9:31AM EDT | 116.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NTAP240621C00117000 | 2024-06-07 2:13PM EDT | 117.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NTAP240621C00118000 | 2024-06-10 11:35AM EDT | 118.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NTAP240621C00119000 | 2024-06-06 3:43PM EDT | 119.00 | 3.31 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NTAP240621C00120000 | 2024-06-10 3:37PM EDT | 120.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NTAP240621C00121000 | 2024-06-10 3:33PM EDT | 121.00 | 3.12 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| NTAP240621C00122000 | 2024-06-10 3:30PM EDT | 122.00 | 2.66 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| NTAP240621C00125000 | 2024-06-10 3:55PM EDT | 125.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 3.13% |
| NTAP240621C00126000 | 2024-06-10 12:05PM EDT | 126.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| NTAP240621C00130000 | 2024-06-10 3:55PM EDT | 130.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 179 | 0 | 6.25% |
| NTAP240621C00134000 | 2024-06-06 3:53PM EDT | 134.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| NTAP240621C00135000 | 2024-06-06 12:08PM EDT | 135.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| NTAP240621C00140000 | 2024-06-10 3:26PM EDT | 140.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| NTAP240621C00145000 | 2024-06-10 9:48AM EDT | 145.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| NTAP240621C00150000 | 2024-06-07 1:50PM EDT | 150.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 528 | 0 | 25.00% |
| NTAP240621C00155000 | 2024-05-29 2:02PM EDT | 155.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| NTAP240621C00175000 | 2024-05-30 3:39PM EDT | 175.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 50.00% |
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 | 388.87% |
| NTAP240621P00037500 | 2024-03-04 2:08PM EDT | 37.50 | 0.12 | 0.00 | 0.25 | 0.00 | - | 2 | 38 | 297.27% |
| NTAP240621P00040000 | 2023-04-26 2:20PM EDT | 40.00 | 1.50 | 0.80 | 2.95 | 0.00 | - | 1 | 13 | 457.52% |
| NTAP240621P00042500 | 2023-06-27 11:12AM EDT | 42.50 | 0.85 | 0.00 | 1.15 | 0.00 | - | 35 | 59 | 338.28% |
| 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 | 418.65% |
| NTAP240621P00050000 | 2023-08-31 3:57PM EDT | 50.00 | 0.85 | 0.70 | 0.85 | 0.00 | - | 1 | 16 | 307.62% |
| NTAP240621P00052500 | 2023-10-13 1:34PM EDT | 52.50 | 1.05 | 0.55 | 0.70 | 0.00 | - | 12 | 849 | 280.66% |
| 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 | 233.79% |
| NTAP240621P00060000 | 2024-06-03 1:46PM EDT | 60.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NTAP240621P00062500 | 2024-01-02 10:39AM EDT | 62.50 | 0.38 | 0.10 | 0.60 | 0.00 | - | 5 | 119 | 206.06% |
| NTAP240621P00065000 | 2024-02-16 3:51PM EDT | 65.00 | 0.55 | 0.00 | 0.50 | 0.00 | - | 5 | 131 | 184.77% |
| NTAP240621P00067500 | 2024-03-04 10:30AM EDT | 67.50 | 0.45 | 0.00 | 0.50 | 0.00 | - | 2 | 1,316 | 175.00% |
| NTAP240621P00070000 | 2024-05-10 9:30AM EDT | 70.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 219 | 149.22% |
| NTAP240621P00072500 | 2024-02-16 3:47PM EDT | 72.50 | 1.35 | 0.05 | 0.75 | 0.00 | - | 2 | 256 | 169.53% |
| NTAP240621P00075000 | 2024-06-04 10:23AM EDT | 75.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| NTAP240621P00077500 | 2024-04-17 11:23AM EDT | 77.50 | 0.39 | 0.05 | 1.45 | 0.00 | - | 9 | 139 | 171.29% |
| NTAP240621P00080000 | 2024-06-03 10:02AM EDT | 80.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| NTAP240621P00082500 | 2024-05-14 2:33PM EDT | 82.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 50.00% |
| NTAP240621P00085000 | 2024-05-08 3:23PM EDT | 85.00 | 0.12 | 0.00 | 0.50 | 0.00 | - | 10 | 261 | 114.45% |
| NTAP240621P00087500 | 2024-06-10 9:30AM EDT | 87.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NTAP240621P00090000 | 2024-06-06 10:27AM EDT | 90.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NTAP240621P00092500 | 2024-06-10 10:13AM EDT | 92.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NTAP240621P00095000 | 2024-06-06 9:37AM EDT | 95.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NTAP240621P00097500 | 2024-06-07 11:10AM EDT | 97.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NTAP240621P00098000 | 2024-05-30 3:53PM EDT | 98.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| NTAP240621P00099000 | 2024-06-03 11:35AM EDT | 99.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NTAP240621P00100000 | 2024-06-06 1:42PM EDT | 100.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NTAP240621P00101000 | 2024-05-31 9:30AM EDT | 101.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NTAP240621P00102000 | 2024-06-07 1:58PM EDT | 102.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NTAP240621P00103000 | 2024-05-21 3:31PM EDT | 103.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| NTAP240621P00104000 | 2024-06-03 11:35AM EDT | 104.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NTAP240621P00105000 | 2024-06-06 1:42PM EDT | 105.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NTAP240621P00106000 | 2024-05-31 1:19PM EDT | 106.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| NTAP240621P00107000 | 2024-06-03 11:51AM EDT | 107.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NTAP240621P00108000 | 2024-05-31 2:36PM EDT | 108.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NTAP240621P00109000 | 2024-06-03 10:40AM EDT | 109.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| NTAP240621P00110000 | 2024-06-07 9:30AM EDT | 110.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NTAP240621P00111000 | 2024-06-04 9:51AM EDT | 111.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NTAP240621P00112000 | 2024-06-05 3:42PM EDT | 112.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| NTAP240621P00113000 | 2024-06-10 10:02AM EDT | 113.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| NTAP240621P00114000 | 2024-06-10 3:30PM EDT | 114.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| NTAP240621P00115000 | 2024-06-10 2:06PM EDT | 115.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 12.50% |
| NTAP240621P00116000 | 2024-06-10 3:57PM EDT | 116.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 6.25% |
| NTAP240621P00117000 | 2024-06-10 1:52PM EDT | 117.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 6.25% |
| NTAP240621P00118000 | 2024-06-10 12:58PM EDT | 118.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 244 | 0 | 6.25% |
| NTAP240621P00119000 | 2024-06-10 3:57PM EDT | 119.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 497 | 0 | 6.25% |
| NTAP240621P00120000 | 2024-06-10 1:55PM EDT | 120.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 3.13% |
| NTAP240621P00121000 | 2024-06-10 3:53PM EDT | 121.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 3.13% |
| NTAP240621P00122000 | 2024-06-10 2:32PM EDT | 122.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 1.56% |
| NTAP240621P00125000 | 2024-06-05 1:55PM EDT | 125.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NTAP240621P00130000 | 2024-06-06 9:54AM EDT | 130.00 | 8.78 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NTAP240621P00135000 | 2024-06-05 12:24PM EDT | 135.00 | 13.83 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.