Italia markets closed

NetApp, Inc. (NTAP)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
128,80-0,23 (-0,18%)
Alla chiusura: 04:00PM EDT
129,85 +1,05 (+0,82%)
Dopo ore: 07:57PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper20 settembre 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
NTAP240920C000775002024-01-26 11:16AM EDT77.5015.1013.8014.600.00-19190.00%
NTAP240920C000800002024-03-14 2:44PM EDT80.0024.9024.0025.300.00-110.00%
NTAP240920C000825002024-03-05 11:47AM EDT82.5023.0926.2027.100.00-120.00%
NTAP240920C000850002024-03-07 12:47PM EDT85.0022.8322.9023.400.00-180.00%
NTAP240920C000875002024-03-01 10:40AM EDT87.5026.2420.2020.600.00-5280.00%
NTAP240920C000900002024-06-21 11:06AM EDT90.0038.8137.7041.600.00-5595551.56%
NTAP240920C000925002024-04-29 1:25PM EDT92.5014.4026.8028.100.00-31,3960.00%
NTAP240920C000950002024-06-18 2:19PM EDT95.0033.1032.8036.600.00-21963.94%
NTAP240920C000975002024-06-03 1:16PM EDT97.5022.1030.4034.300.00-42361.55%
NTAP240920C001000002024-05-31 9:35AM EDT100.0022.0028.7031.000.00-26051.65%
NTAP240920C001050002024-06-28 12:25PM EDT105.0025.9524.7026.00+0.09+0.35%530144.50%
NTAP240920C001100002024-06-27 2:34PM EDT110.0021.3119.3022.600.00-329047.14%
NTAP240920C001150002024-06-21 2:06PM EDT115.0015.6015.8017.000.00-417836.07%
NTAP240920C001200002024-06-28 1:12PM EDT120.0013.2911.2013.200.00-31,79234.05%
NTAP240920C001250002024-06-28 11:14AM EDT125.0010.239.5010.00+0.33+3.33%31,25732.98%
NTAP240920C001300002024-06-28 2:21PM EDT130.006.996.907.30-0.21-2.92%281,73632.06%
NTAP240920C001350002024-06-28 2:22PM EDT135.004.904.805.10-0.10-2.00%3840931.17%
NTAP240920C001400002024-06-28 3:49PM EDT140.003.403.304.80-0.30-8.11%72316536.65%
NTAP240920C001450002024-06-28 10:03AM EDT145.002.452.202.50+0.09+3.81%2699731.43%
NTAP240920C001500002024-06-28 3:52PM EDT150.001.551.501.75-0.09-5.49%7331431.89%
NTAP240920C001550002024-06-28 11:37AM EDT155.001.201.001.20+0.08+7.14%539832.20%
NTAP240920C001600002024-06-20 12:02PM EDT160.001.050.650.900.00-13333.31%
NTAP240920C001650002024-06-24 12:28PM EDT165.000.500.351.250.00-12039.87%
Opzioni di venditaper20 settembre 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
NTAP240920P000600002024-04-24 10:23AM EDT60.000.150.002.150.00-11102.69%
NTAP240920P000650002024-06-03 2:28PM EDT65.000.020.002.150.00-1193.26%
NTAP240920P000700002024-06-26 9:30AM EDT70.000.100.000.250.00-11258.01%
NTAP240920P000750002024-03-05 3:56PM EDT75.000.870.450.650.00-1166.31%
NTAP240920P000775002024-05-16 1:02PM EDT77.500.400.001.400.00-12065.99%
NTAP240920P000800002024-05-15 12:05PM EDT80.000.450.002.250.00-12869.48%
NTAP240920P000825002024-05-23 3:49PM EDT82.500.450.002.250.00-13265.80%
NTAP240920P000850002024-05-06 2:21PM EDT85.001.000.050.850.00-13450.93%
NTAP240920P000875002024-05-23 3:49PM EDT87.500.700.101.250.00-43052.10%
NTAP240920P000900002024-06-26 11:04AM EDT90.000.250.001.500.00-2033950.10%
NTAP240920P000925002024-05-10 12:46PM EDT92.502.000.150.600.00-128744.68%
NTAP240920P000950002024-06-24 10:09AM EDT95.000.350.052.250.00-16259.45%
NTAP240920P000975002024-06-24 10:10AM EDT97.500.450.051.600.00-43250.06%
NTAP240920P001000002024-06-25 1:18PM EDT100.000.450.150.850.00-3011839.11%
NTAP240920P001050002024-06-17 2:11PM EDT105.000.550.550.65-0.25-31.25%1529230.96%
NTAP240920P001100002024-06-28 11:53AM EDT110.001.001.001.15-0.05-4.76%118229.92%
NTAP240920P001150002024-06-28 12:37PM EDT115.001.781.751.95-0.27-13.17%211428.99%
NTAP240920P001200002024-06-27 12:33PM EDT120.003.102.953.200.00-114328.35%
NTAP240920P001250002024-06-28 3:25PM EDT125.004.904.705.00+0.10+2.08%1457527.91%
NTAP240920P001300002024-06-28 10:44AM EDT130.007.007.107.300.00-211327.17%
NTAP240920P001350002024-06-21 3:59PM EDT135.0011.109.9010.300.00-83726.94%