La bourse est fermée
CAC 40
8 167,50 -20,99 (-0,26 %) Euro Stoxx 50
5 064,14 -8,31 (-0,16 %) Dow Jones
40 003,59 +134,21 (+0,34 %) EUR/USD
1,0872 +0,0002 (+0,02 %) Gold future
2 419,80 +34,30 (+1,44 %) Bitcoin EUR
61 433,98 -95,64 (-0,16 %)
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’achatpour16 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NTAP240816C00087500 | 2024-03-05 12:05PM EDT | 87.50 | 18.10 | 21.10 | 21.90 | 0.00 | - | - | 2 | 0.00% |
| NTAP240816C00090000 | 2024-05-15 9:31AM EDT | 90.00 | 21.25 | 21.10 | 23.90 | 0.00 | - | 1 | 16 | 54.18% |
| NTAP240816C00092500 | 2024-04-10 12:18PM EDT | 92.50 | 13.50 | 17.70 | 19.90 | 0.00 | - | 1 | 40 | 39.21% |
| NTAP240816C00095000 | 2024-04-22 3:35PM EDT | 95.00 | 8.30 | 17.10 | 17.60 | 0.00 | - | 1 | 4 | 36.68% |
| NTAP240816C00097500 | 2024-05-14 11:14AM EDT | 97.50 | 13.80 | 15.00 | 15.50 | 0.00 | - | 2 | 30 | 35.23% |
| NTAP240816C00100000 | 2024-05-15 9:33AM EDT | 100.00 | 14.80 | 13.10 | 13.50 | 0.00 | - | 2 | 66 | 33.95% |
| NTAP240816C00105000 | 2024-05-14 11:20AM EDT | 105.00 | 8.70 | 9.60 | 9.90 | 0.00 | - | 17 | 72 | 31.98% |
| NTAP240816C00110000 | 2024-05-16 1:13PM EDT | 110.00 | 6.70 | 6.70 | 6.90 | -0.10 | -1.47% | 1 | 134 | 30.53% |
| NTAP240816C00115000 | 2024-05-17 2:28PM EDT | 115.00 | 4.40 | 4.40 | 4.60 | -0.29 | -6.18% | 1 | 246 | 29.66% |
| NTAP240816C00120000 | 2024-05-17 3:17PM EDT | 120.00 | 2.80 | 2.70 | 3.00 | 0.00 | - | 5 | 102 | 29.46% |
| NTAP240816C00125000 | 2024-05-17 10:30AM EDT | 125.00 | 1.75 | 1.60 | 1.85 | -0.15 | -7.89% | 1 | 142 | 29.11% |
| NTAP240816C00130000 | 2024-05-15 11:59AM EDT | 130.00 | 1.24 | 0.90 | 1.10 | 0.00 | - | 10 | 6 | 28.89% |
| NTAP240816C00135000 | 2024-03-15 10:10AM EDT | 135.00 | 0.53 | 0.35 | 0.45 | 0.00 | - | 36 | 57 | 26.56% |
| NTAP240816C00140000 | 2024-05-08 11:20AM EDT | 140.00 | 0.50 | 0.25 | 0.45 | 0.00 | - | 10 | 55 | 30.15% |
Options de ventepour16 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NTAP240816P00045000 | 2024-03-20 2:25PM EDT | 45.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | - | 3 | 89.65% |
| NTAP240816P00075000 | 2024-05-03 3:29PM EDT | 75.00 | 0.34 | 0.00 | 2.20 | 0.00 | - | 2 | 18 | 58.33% |
| NTAP240816P00077500 | 2024-04-17 11:23AM EDT | 77.50 | 0.45 | 0.05 | 2.10 | 0.00 | - | - | 21 | 54.05% |
| NTAP240816P00082500 | 2024-02-29 2:53PM EDT | 82.50 | 3.70 | 0.45 | 0.90 | 0.00 | - | - | 21 | 44.31% |
| NTAP240816P00085000 | 2024-04-25 12:45PM EDT | 85.00 | 1.20 | 0.10 | 1.60 | 0.00 | - | 4 | 25 | 48.21% |
| NTAP240816P00087500 | 2024-05-10 3:08PM EDT | 87.50 | 0.55 | 0.25 | 1.70 | 0.00 | - | 3 | 57 | 45.19% |
| NTAP240816P00090000 | 2024-05-06 12:18PM EDT | 90.00 | 1.05 | 0.45 | 2.20 | 0.00 | - | 10 | 117 | 45.31% |
| NTAP240816P00092500 | 2024-05-08 9:36AM EDT | 92.50 | 1.33 | 0.70 | 0.90 | 0.00 | - | 1 | 76 | 30.43% |
| NTAP240816P00095000 | 2024-05-16 9:42AM EDT | 95.00 | 1.16 | 0.95 | 1.15 | 0.00 | - | 1 | 99 | 29.26% |
| NTAP240816P00097500 | 2024-05-02 10:32AM EDT | 97.50 | 4.20 | 1.35 | 1.60 | 0.00 | - | 27 | 79 | 29.07% |
| NTAP240816P00100000 | 2024-05-16 9:42AM EDT | 100.00 | 2.08 | 1.85 | 2.10 | 0.00 | - | 1 | 120 | 28.44% |
| NTAP240816P00105000 | 2024-05-17 2:05PM EDT | 105.00 | 3.40 | 3.30 | 3.50 | -0.10 | -2.86% | 11 | 181 | 27.36% |
| NTAP240816P00110000 | 2024-05-10 1:29PM EDT | 110.00 | 5.30 | 5.30 | 5.60 | -1.30 | -19.70% | 1 | 61 | 26.73% |
| NTAP240816P00115000 | 2024-05-16 11:08AM EDT | 115.00 | 8.20 | 8.10 | 8.40 | 0.00 | - | 1 | 14 | 26.26% |
| NTAP240816P00120000 | 2024-05-10 11:12AM EDT | 120.00 | 13.40 | 11.40 | 11.80 | 0.00 | - | 8 | 8 | 25.62% |
