Italia markets closed
FTSE MIB
33.154,05 -32,84 (-0,10%) Dow Jones
39.118,86 -45,20 (-0,12%) Nasdaq
17.732,60 -126,08 (-0,71%) Nikkei 225
39.583,08 +241,54 (+0,61%) Petrolio
81,46 -0,28 (-0,34%) Bitcoin EUR
57.190,57 +268,29 (+0,47%)
NetApp, Inc. (NTAP)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper5 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NTAP240705C00107000 | 2024-05-31 10:05AM EDT | 107.00 | 13.20 | 20.90 | 23.80 | 0.00 | - | 2 | 2 | 102.44% |
| NTAP240705C00111000 | 2024-06-11 9:30AM EDT | 111.00 | 12.50 | 17.10 | 19.80 | 0.00 | - | 1 | 1 | 90.28% |
| NTAP240705C00113000 | 2024-05-30 3:55PM EDT | 113.00 | 7.97 | 14.00 | 17.80 | 0.00 | - | 3 | 3 | 54.49% |
| NTAP240705C00114000 | 2024-06-03 2:48PM EDT | 114.00 | 6.00 | 13.00 | 16.70 | 0.00 | - | 5 | 0 | 111.77% |
| NTAP240705C00115000 | 2024-06-20 12:24PM EDT | 115.00 | 13.20 | 12.00 | 15.60 | 0.00 | - | 2 | 6 | 104.40% |
| NTAP240705C00116000 | 2024-05-31 11:48AM EDT | 116.00 | 4.45 | 11.00 | 14.70 | 0.00 | - | 3 | 3 | 101.61% |
| NTAP240705C00117000 | 2024-06-28 3:39PM EDT | 117.00 | 11.20 | 10.10 | 13.50 | -0.80 | -6.67% | 20 | 43 | 92.14% |
| NTAP240705C00118000 | 2024-06-26 3:59PM EDT | 118.00 | 10.70 | 9.00 | 12.70 | 0.00 | - | 2 | 16 | 91.36% |
| NTAP240705C00119000 | 2024-06-13 11:06AM EDT | 119.00 | 8.75 | 8.00 | 11.70 | 0.00 | - | 2 | 2 | 86.18% |
| NTAP240705C00120000 | 2024-06-28 11:31AM EDT | 120.00 | 9.61 | 7.30 | 9.80 | +3.84 | +66.55% | 4 | 10 | 61.77% |
| NTAP240705C00121000 | 2024-06-11 9:34AM EDT | 121.00 | 4.00 | 6.00 | 9.70 | 0.00 | - | 14 | 21 | 75.68% |
| NTAP240705C00122000 | 2024-06-07 1:22PM EDT | 122.00 | 2.45 | 5.30 | 8.70 | 0.00 | - | 2 | 3 | 70.31% |
| NTAP240705C00123000 | 2024-06-26 9:30AM EDT | 123.00 | 5.40 | 5.30 | 6.60 | 0.00 | - | 1 | 3 | 43.36% |
| NTAP240705C00124000 | 2024-06-14 10:46AM EDT | 124.00 | 4.05 | 4.70 | 6.80 | 0.00 | - | 1 | 0 | 61.04% |
| NTAP240705C00125000 | 2024-06-28 1:36PM EDT | 125.00 | 4.33 | 2.70 | 4.40 | +0.65 | +17.66% | 2 | 10 | 29.81% |
| NTAP240705C00126000 | 2024-06-28 2:57PM EDT | 126.00 | 2.85 | 2.25 | 3.40 | +0.45 | +18.75% | 14 | 15 | 25.05% |
| NTAP240705C00127000 | 2024-06-28 1:23PM EDT | 127.00 | 2.75 | 1.75 | 2.60 | -0.15 | -5.17% | 2 | 87 | 23.46% |
| NTAP240705C00128000 | 2024-06-28 12:42PM EDT | 128.00 | 1.80 | 1.50 | 1.75 | -0.40 | -18.18% | 6 | 71 | 19.97% |
| NTAP240705C00129000 | 2024-06-28 3:19PM EDT | 129.00 | 1.00 | 1.00 | 1.20 | -0.40 | -28.57% | 11 | 114 | 19.68% |
| NTAP240705C00130000 | 2024-06-28 3:55PM EDT | 130.00 | 0.71 | 0.55 | 0.75 | -0.24 | -25.26% | 76 | 99 | 19.04% |
| NTAP240705C00131000 | 2024-06-28 2:42PM EDT | 131.00 | 0.33 | 0.35 | 0.50 | -0.41 | -55.41% | 22 | 21 | 19.83% |
| NTAP240705C00132000 | 2024-06-28 2:27PM EDT | 132.00 | 0.20 | 0.20 | 0.35 | -0.25 | -55.56% | 7 | 49 | 21.09% |
| NTAP240705C00133000 | 2024-06-28 1:45PM EDT | 133.00 | 0.17 | 0.10 | 0.25 | -0.58 | -77.33% | 75 | 8 | 22.41% |
| NTAP240705C00134000 | 2024-06-28 1:17PM EDT | 134.00 | 0.15 | 0.05 | 0.20 | -0.75 | -83.33% | 1 | 2 | 24.37% |
| NTAP240705C00135000 | 2024-06-26 3:03PM EDT | 135.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 1 | 7 | 25.68% |
| NTAP240705C00140000 | 2024-06-18 1:31PM EDT | 140.00 | 0.23 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 60.50% |
| NTAP240705C00145000 | 2024-05-30 1:35PM EDT | 145.00 | 0.65 | 0.05 | 0.80 | 0.00 | - | 1 | 1 | 66.02% |
| NTAP240705C00155000 | 2024-06-25 3:00PM EDT | 155.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 12 | 64.45% |
| NTAP240705C00160000 | 2024-06-17 3:05PM EDT | 160.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | - | 2 | 115.53% |
| NTAP240705C00165000 | 2024-06-17 3:05PM EDT | 165.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | - | 2 | 127.59% |
| NTAP240705C00170000 | 2024-06-20 9:34AM EDT | 170.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | - | 61 | 95.70% |
Opzioni di venditaper5 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NTAP240705P00107000 | 2024-06-11 10:46AM EDT | 107.00 | 0.12 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 66.02% |
| NTAP240705P00108000 | 2024-06-28 3:23PM EDT | 108.00 | 0.05 | 0.00 | 0.25 | -0.05 | -50.00% | 5 | 1 | 72.66% |
| NTAP240705P00109000 | 2024-06-28 3:21PM EDT | 109.00 | 0.05 | 0.00 | 0.30 | -0.55 | -91.67% | 20 | 1 | 71.68% |
| NTAP240705P00110000 | 2024-06-06 3:57PM EDT | 110.00 | 0.30 | 0.00 | 1.20 | 0.00 | - | 2 | 9 | 92.43% |
| NTAP240705P00111000 | 2024-06-07 10:56AM EDT | 111.00 | 0.35 | 0.00 | 1.10 | 0.00 | - | 10 | 40 | 86.43% |
| NTAP240705P00112000 | 2024-06-11 10:46AM EDT | 112.00 | 0.22 | 0.05 | 0.30 | 0.00 | - | 1 | 2 | 63.67% |
| NTAP240705P00113000 | 2024-06-07 10:56AM EDT | 113.00 | 0.55 | 0.05 | 1.35 | 0.00 | - | 10 | 10 | 83.79% |
| NTAP240705P00115000 | 2024-06-04 11:57AM EDT | 115.00 | 1.55 | 0.05 | 1.30 | 0.00 | - | 1 | 1 | 74.66% |
| NTAP240705P00116000 | 2024-06-11 11:09AM EDT | 116.00 | 0.45 | 0.05 | 1.35 | 0.00 | - | 1 | 5 | 71.29% |
| NTAP240705P00117000 | 2024-06-21 12:24PM EDT | 117.00 | 0.15 | 0.05 | 0.95 | 0.00 | - | 1 | 39 | 60.74% |
| NTAP240705P00118000 | 2024-06-25 1:04PM EDT | 118.00 | 0.15 | 0.05 | 0.95 | 0.00 | - | 18 | 74 | 56.79% |
| NTAP240705P00119000 | 2024-06-11 3:14PM EDT | 119.00 | 0.55 | 0.05 | 0.35 | 0.00 | - | - | 3 | 47.75% |
| NTAP240705P00120000 | 2024-06-28 2:40PM EDT | 120.00 | 0.12 | 0.05 | 0.15 | -0.03 | -20.00% | 5 | 13 | 35.74% |
| NTAP240705P00121000 | 2024-06-17 3:02PM EDT | 121.00 | 0.55 | 0.05 | 0.15 | 0.00 | - | 2 | 5 | 32.32% |
| NTAP240705P00122000 | 2024-06-27 1:27PM EDT | 122.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 29 | 43 | 31.10% |
| NTAP240705P00123000 | 2024-06-26 11:36AM EDT | 123.00 | 0.39 | 0.05 | 0.20 | 0.00 | - | 6 | 18 | 27.54% |
| NTAP240705P00124000 | 2024-06-27 10:50AM EDT | 124.00 | 0.25 | 0.10 | 0.25 | 0.00 | - | 1 | 207 | 25.49% |
| NTAP240705P00125000 | 2024-06-28 3:06PM EDT | 125.00 | 0.26 | 0.20 | 0.30 | -0.17 | -39.53% | 3 | 140 | 22.95% |
| NTAP240705P00126000 | 2024-06-28 3:33PM EDT | 126.00 | 0.45 | 0.35 | 0.85 | -0.05 | -10.00% | 2 | 79 | 29.74% |
| NTAP240705P00127000 | 2024-06-28 2:33PM EDT | 127.00 | 0.70 | 0.60 | 0.80 | +0.05 | +7.69% | 21 | 110 | 23.46% |
| NTAP240705P00128000 | 2024-06-28 3:18PM EDT | 128.00 | 1.05 | 0.95 | 1.15 | -0.22 | -17.32% | 56 | 56 | 23.10% |
| NTAP240705P00129000 | 2024-06-28 3:30PM EDT | 129.00 | 1.55 | 1.45 | 1.65 | -0.07 | -4.32% | 46 | 33 | 23.49% |
| NTAP240705P00130000 | 2024-06-28 3:57PM EDT | 130.00 | 2.20 | 2.10 | 2.75 | -0.02 | -0.90% | 64 | 26 | 31.67% |
| NTAP240705P00131000 | 2024-06-28 1:06PM EDT | 131.00 | 2.66 | 2.75 | 4.10 | -1.74 | -39.55% | 8 | 6 | 43.16% |
© 2024 Yahoo. Tutti i diritti riservati.