Italia markets close in 6 hours 14 minutes
FTSE MIB
34.471,98 -187,57 (-0,54%) Dow Jones
38.852,86 -216,74 (-0,55%) Nasdaq
17.019,88 +99,08 (+0,59%) Nikkei 225
38.556,87 -298,50 (-0,77%) Petrolio
80,41 +0,58 (+0,73%) Bitcoin EUR
62.558,66 -222,18 (-0,35%)
NetApp, Inc. (NTAP)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper31 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NTAP240531C00098000 | 2024-05-02 11:02AM EDT | 98.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| NTAP240531C00099000 | 2024-05-06 12:12PM EDT | 99.00 | 9.42 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NTAP240531C00100000 | 2024-05-23 10:13AM EDT | 100.00 | 15.93 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NTAP240531C00101000 | 2024-05-20 3:29PM EDT | 101.00 | 12.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NTAP240531C00102000 | 2024-05-07 11:19AM EDT | 102.00 | 7.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NTAP240531C00103000 | 2024-05-08 2:38PM EDT | 103.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NTAP240531C00104000 | 2024-05-10 12:50PM EDT | 104.00 | 7.22 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| NTAP240531C00105000 | 2024-05-28 1:32PM EDT | 105.00 | 13.82 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| NTAP240531C00106000 | 2024-05-23 3:14PM EDT | 106.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| NTAP240531C00107000 | 2024-05-23 3:14PM EDT | 107.00 | 8.48 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| NTAP240531C00108000 | 2024-05-23 2:56PM EDT | 108.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NTAP240531C00109000 | 2024-05-22 10:57AM EDT | 109.00 | 6.69 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NTAP240531C00110000 | 2024-05-28 11:40AM EDT | 110.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| NTAP240531C00111000 | 2024-05-28 1:32PM EDT | 111.00 | 8.92 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NTAP240531C00112000 | 2024-05-28 3:50PM EDT | 112.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NTAP240531C00113000 | 2024-05-28 2:25PM EDT | 113.00 | 7.09 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NTAP240531C00114000 | 2024-05-24 2:00PM EDT | 114.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| NTAP240531C00115000 | 2024-05-28 3:54PM EDT | 115.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 418 | 0 | 0.00% |
| NTAP240531C00116000 | 2024-05-28 2:02PM EDT | 116.00 | 5.32 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| NTAP240531C00117000 | 2024-05-28 3:48PM EDT | 117.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 0.00% |
| NTAP240531C00118000 | 2024-05-28 3:20PM EDT | 118.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.00% |
| NTAP240531C00119000 | 2024-05-28 3:00PM EDT | 119.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 3.13% |
| NTAP240531C00120000 | 2024-05-28 3:57PM EDT | 120.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 480 | 0 | 6.25% |
| NTAP240531C00121000 | 2024-05-28 1:32PM EDT | 121.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| NTAP240531C00122000 | 2024-05-28 1:20PM EDT | 122.00 | 2.82 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 12.50% |
| NTAP240531C00123000 | 2024-05-28 1:11PM EDT | 123.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| NTAP240531C00124000 | 2024-05-28 9:47AM EDT | 124.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| NTAP240531C00125000 | 2024-05-28 3:43PM EDT | 125.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 12.50% |
| NTAP240531C00126000 | 2024-05-28 3:29PM EDT | 126.00 | 1.88 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| NTAP240531C00127000 | 2024-05-28 1:44PM EDT | 127.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 162 | 0 | 25.00% |
| NTAP240531C00128000 | 2024-05-28 2:59PM EDT | 128.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 201 | 0 | 25.00% |
| NTAP240531C00129000 | 2024-05-28 10:20AM EDT | 129.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 25.00% |
| NTAP240531C00130000 | 2024-05-28 3:43PM EDT | 130.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 472 | 0 | 25.00% |
| NTAP240531C00131000 | 2024-05-28 10:10AM EDT | 131.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NTAP240531C00132000 | 2024-05-28 3:30PM EDT | 132.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| NTAP240531C00134000 | 2024-05-24 10:35AM EDT | 134.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NTAP240531C00135000 | 2024-05-28 3:04PM EDT | 135.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| NTAP240531C00136000 | 2024-05-28 1:51PM EDT | 136.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 25.00% |
| NTAP240531C00137000 | 2024-05-28 3:54PM EDT | 137.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NTAP240531C00139000 | 2024-05-28 11:52AM EDT | 139.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| NTAP240531C00140000 | 2024-05-28 2:55PM EDT | 140.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 50.00% |
| NTAP240531C00141000 | 2024-05-28 3:21PM EDT | 141.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 50.00% |
| NTAP240531C00142000 | 2024-05-28 1:51PM EDT | 142.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| NTAP240531C00143000 | 2024-05-28 10:28AM EDT | 143.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| NTAP240531C00145000 | 2024-05-28 12:17PM EDT | 145.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| NTAP240531C00146000 | 2024-05-28 1:50PM EDT | 146.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 50.00% |
| NTAP240531C00150000 | 2024-05-24 12:08PM EDT | 150.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
Opzioni di venditaper31 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NTAP240531P00060000 | 2024-05-28 9:37AM EDT | 60.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NTAP240531P00075000 | 2024-05-17 10:59AM EDT | 75.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| NTAP240531P00085000 | 2024-04-19 9:52AM EDT | 85.00 | 0.57 | 0.05 | 1.95 | 0.00 | - | 10 | 10 | 268.75% |
| NTAP240531P00086000 | 2024-05-22 2:10PM EDT | 86.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NTAP240531P00087000 | 2024-05-28 11:01AM EDT | 87.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NTAP240531P00088000 | 2024-05-28 11:17AM EDT | 88.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NTAP240531P00089000 | 2024-05-06 12:12PM EDT | 89.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NTAP240531P00090000 | 2024-05-06 2:15PM EDT | 90.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NTAP240531P00091000 | 2024-05-22 2:10PM EDT | 91.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NTAP240531P00092000 | 2024-05-24 3:47PM EDT | 92.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| NTAP240531P00093000 | 2024-05-24 11:24AM EDT | 93.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NTAP240531P00094000 | 2024-05-09 11:14AM EDT | 94.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| NTAP240531P00095000 | 2024-05-24 2:03PM EDT | 95.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NTAP240531P00096000 | 2024-05-24 3:56PM EDT | 96.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| NTAP240531P00097000 | 2024-05-21 11:09AM EDT | 97.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| NTAP240531P00098000 | 2024-05-24 11:24AM EDT | 98.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NTAP240531P00099000 | 2024-05-28 3:44PM EDT | 99.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NTAP240531P00100000 | 2024-05-28 3:58PM EDT | 100.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 50.00% |
| NTAP240531P00101000 | 2024-05-28 11:57AM EDT | 101.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NTAP240531P00102000 | 2024-05-28 2:48PM EDT | 102.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| NTAP240531P00103000 | 2024-05-28 1:49PM EDT | 103.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| NTAP240531P00104000 | 2024-05-28 2:54PM EDT | 104.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| NTAP240531P00105000 | 2024-05-28 3:03PM EDT | 105.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 25.00% |
| NTAP240531P00106000 | 2024-05-28 1:43PM EDT | 106.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 25.00% |
| NTAP240531P00107000 | 2024-05-28 1:50PM EDT | 107.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 25.00% |
| NTAP240531P00108000 | 2024-05-28 12:59PM EDT | 108.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| NTAP240531P00109000 | 2024-05-28 2:27PM EDT | 109.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| NTAP240531P00110000 | 2024-05-28 1:46PM EDT | 110.00 | 1.46 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 25.00% |
| NTAP240531P00111000 | 2024-05-28 1:43PM EDT | 111.00 | 1.71 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 12.50% |
| NTAP240531P00112000 | 2024-05-28 3:39PM EDT | 112.00 | 2.02 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 12.50% |
| NTAP240531P00113000 | 2024-05-28 2:55PM EDT | 113.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| NTAP240531P00114000 | 2024-05-28 1:38PM EDT | 114.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| NTAP240531P00115000 | 2024-05-28 2:21PM EDT | 115.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| NTAP240531P00116000 | 2024-05-28 1:35PM EDT | 116.00 | 3.34 | 0.00 | 0.00 | 0.00 | - | 184 | 0 | 6.25% |
| NTAP240531P00117000 | 2024-05-28 3:37PM EDT | 117.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 3.13% |
| NTAP240531P00118000 | 2024-05-28 11:36AM EDT | 118.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.10% |
| NTAP240531P00119000 | 2024-05-28 1:38PM EDT | 119.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 168 | 0 | 0.00% |
| NTAP240531P00120000 | 2024-05-28 1:38PM EDT | 120.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| NTAP240531P00121000 | 2024-05-23 1:20PM EDT | 121.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NTAP240531P00124000 | 2024-05-28 1:41PM EDT | 124.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.