Marchés français ouverture 7 h 37 min
Dow Jones
38 884,26 +31,99 (+0,08 %) Nasdaq
16 332,56 -16,69 (-0,10 %) Nikkei 225
38 835,10 +599,03 (+1,57 %) EUR/USD
1,0753 -0,0006 (-0,05 %) HANG SENG
18 479,37 -98,93 (-0,53 %) Bitcoin EUR
58 012,90 -859,31 (-1,46 %)
NetApp, Inc. (NTAP)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour10 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| NTAP240510C00096000 | 2024-04-11 9:52AM EDT | 96.00 | 7.91 | 9.10 | 13.90 | 0.00 | - | 5 | 5 | 64.65% |
| NTAP240510C00097000 | 2024-05-01 2:40PM EDT | 97.00 | 5.30 | 8.50 | 12.40 | 0.00 | - | 1 | 2 | 54.69% |
| NTAP240510C00098000 | 2024-05-03 9:30AM EDT | 98.00 | 5.27 | 7.60 | 11.40 | 0.00 | - | 7 | 18 | 54.79% |
| NTAP240510C00099000 | 2024-04-26 2:07PM EDT | 99.00 | 3.50 | 6.50 | 10.40 | 0.00 | - | 1 | 0 | 120.41% |
| NTAP240510C00100000 | 2024-05-06 9:31AM EDT | 100.00 | 5.50 | 5.50 | 9.40 | 0.00 | - | 2 | 11 | 112.31% |
| NTAP240510C00101000 | 2024-05-06 1:05PM EDT | 101.00 | 6.17 | 4.50 | 8.40 | 0.00 | - | 6 | 14 | 104.15% |
| NTAP240510C00102000 | 2024-05-06 1:05PM EDT | 102.00 | 5.25 | 3.60 | 6.90 | 0.00 | - | 8 | 139 | 82.47% |
| NTAP240510C00103000 | 2024-05-06 1:10PM EDT | 103.00 | 4.16 | 3.80 | 6.50 | 0.00 | - | 34 | 54 | 53.61% |
| NTAP240510C00104000 | 2024-05-07 1:35PM EDT | 104.00 | 3.55 | 3.00 | 5.50 | +0.24 | +7.25% | 2 | 90 | 80.96% |
| NTAP240510C00105000 | 2024-05-07 11:14AM EDT | 105.00 | 2.65 | 2.30 | 2.80 | +0.80 | +43.24% | 2 | 292 | 29.10% |
| NTAP240510C00106000 | 2024-05-07 11:06AM EDT | 106.00 | 1.97 | 1.55 | 1.90 | -0.11 | -5.29% | 1 | 110 | 24.41% |
| NTAP240510C00107000 | 2024-05-07 12:22PM EDT | 107.00 | 1.25 | 1.05 | 1.20 | -0.55 | -30.56% | 61 | 162 | 22.56% |
| NTAP240510C00108000 | 2024-05-07 10:04AM EDT | 108.00 | 0.85 | 0.55 | 0.70 | -0.17 | -16.67% | 8 | 19 | 21.97% |
| NTAP240510C00110000 | 2024-05-06 3:53PM EDT | 110.00 | 0.36 | 0.10 | 0.20 | 0.00 | - | 46 | 76 | 22.46% |
| NTAP240510C00111000 | 2024-05-07 9:50AM EDT | 111.00 | 0.25 | 0.05 | 0.15 | -0.20 | -44.44% | 6 | 6 | 25.59% |
| NTAP240510C00112000 | 2024-04-04 9:48AM EDT | 112.00 | 1.64 | 0.00 | 1.35 | 0.00 | - | 6 | 6 | 68.56% |
| NTAP240510C00113000 | 2024-05-06 2:30PM EDT | 113.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 50 | 55 | 31.93% |
| NTAP240510C00114000 | 2024-04-11 9:31AM EDT | 114.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | - | 1 | 44.92% |
| NTAP240510C00115000 | 2024-04-15 11:07AM EDT | 115.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 3 | 3 | 40.23% |
Options de ventepour10 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| NTAP240510P00094000 | 2024-04-18 10:36AM EDT | 94.00 | 0.32 | 0.00 | 0.20 | 0.00 | - | - | 3 | 69.92% |
| NTAP240510P00095000 | 2024-04-22 11:19AM EDT | 95.00 | 0.92 | 0.00 | 1.00 | 0.00 | - | 1 | 2 | 93.46% |
| NTAP240510P00096000 | 2024-04-02 3:50PM EDT | 96.00 | 0.30 | 0.05 | 0.15 | 0.00 | - | - | 1 | 60.55% |
| NTAP240510P00097000 | 2024-04-18 9:37AM EDT | 97.00 | 0.99 | 0.00 | 1.35 | 0.00 | - | - | 1 | 89.36% |
| NTAP240510P00098000 | 2024-05-03 10:00AM EDT | 98.00 | 0.33 | 0.00 | 0.75 | 0.00 | - | 8 | 18 | 69.53% |
| NTAP240510P00099000 | 2024-05-06 9:45AM EDT | 99.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 4 | 33 | 63.77% |
| NTAP240510P00100000 | 2024-05-06 1:05PM EDT | 100.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 5 | 10 | 58.01% |
| NTAP240510P00101000 | 2024-05-06 1:05PM EDT | 101.00 | 0.16 | 0.00 | 1.00 | 0.00 | - | 5 | 121 | 57.23% |
| NTAP240510P00102000 | 2024-05-06 3:58PM EDT | 102.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 24 | 66 | 35.55% |
| NTAP240510P00103000 | 2024-04-30 2:58PM EDT | 103.00 | 1.85 | 0.00 | 0.60 | 0.00 | - | 9 | 18 | 47.75% |
| NTAP240510P00104000 | 2024-05-06 12:47PM EDT | 104.00 | 0.25 | 0.05 | 0.15 | 0.00 | - | 64 | 48 | 25.00% |
| NTAP240510P00105000 | 2024-05-06 3:41PM EDT | 105.00 | 0.25 | 0.15 | 0.25 | 0.00 | - | 97 | 84 | 23.15% |
| NTAP240510P00106000 | 2024-05-07 1:51PM EDT | 106.00 | 0.40 | 0.30 | 0.40 | -0.05 | -11.11% | 17 | 71 | 20.75% |
