La bourse ferme dans 39 min
CAC 40
8 111,79 +95,14 (+1,19 %) Euro Stoxx 50
5 016,36 +77,35 (+1,57 %) Dow Jones
38 182,38 +96,58 (+0,25 %) EUR/USD
1,0688 -0,0045 (-0,42 %) Gold future
2 345,40 +2,90 (+0,12 %) Bitcoin EUR
59 872,05 +593,54 (+1,00 %)
NetApp, Inc. (NTAP)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:51AM EDT. Marché ouvert.
Options d’achatpour26 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NTAP240426C00085000 | 2024-03-28 11:45AM EDT | 85.00 | 20.64 | 15.50 | 18.40 | 0.00 | - | 1 | 0 | 231.25% |
| NTAP240426C00094000 | 2024-03-19 10:21AM EDT | 94.00 | 8.53 | 4.30 | 7.90 | 0.00 | - | 5 | 0 | 117.97% |
| NTAP240426C00095000 | 2024-04-19 1:48PM EDT | 95.00 | 4.20 | 5.80 | 7.30 | 0.00 | - | 1 | 1 | 139.94% |
| NTAP240426C00097000 | 2024-04-25 3:07PM EDT | 97.00 | 4.40 | 3.00 | 5.70 | 0.00 | - | 4 | 19 | 136.23% |
| NTAP240426C00098000 | 2024-04-25 10:35AM EDT | 98.00 | 2.62 | 2.55 | 4.30 | +0.72 | +37.89% | 10 | 114 | 96.29% |
| NTAP240426C00099000 | 2024-04-26 9:52AM EDT | 99.00 | 1.50 | 1.95 | 3.40 | -0.85 | -36.17% | 4 | 108 | 86.52% |
| NTAP240426C00100000 | 2024-04-25 3:47PM EDT | 100.00 | 0.50 | 0.95 | 1.65 | -0.65 | -56.52% | 3 | 262 | 22.66% |
| NTAP240426C00101000 | 2024-04-26 9:57AM EDT | 101.00 | 0.10 | 0.50 | 0.65 | -0.56 | -84.85% | 20 | 377 | 11.33% |
| NTAP240426C00102000 | 2024-04-25 3:45PM EDT | 102.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 15 | 140 | 14.55% |
| NTAP240426C00103000 | 2024-04-24 9:41AM EDT | 103.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 1 | 34 | 20.31% |
| NTAP240426C00104000 | 2024-04-24 9:39AM EDT | 104.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 5 | 39 | 56.64% |
| NTAP240426C00105000 | 2024-04-17 3:47PM EDT | 105.00 | 0.35 | 0.00 | 0.70 | 0.00 | - | 14 | 67 | 67.77% |
| NTAP240426C00106000 | 2024-04-17 2:13PM EDT | 106.00 | 0.25 | 0.00 | 0.65 | 0.00 | - | 1 | 113 | 77.73% |
| NTAP240426C00107000 | 2024-04-25 3:41PM EDT | 107.00 | 0.02 | 0.00 | 0.65 | 0.00 | - | 10 | 100 | 88.87% |
| NTAP240426C00108000 | 2024-04-15 10:49AM EDT | 108.00 | 0.30 | 0.00 | 0.70 | 0.00 | - | 3 | 100 | 101.95% |
| NTAP240426C00109000 | 2024-04-03 10:12AM EDT | 109.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 114.65% |
| NTAP240426C00110000 | 2024-04-10 11:51AM EDT | 110.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 2 | 13 | 124.81% |
| NTAP240426C00111000 | 2024-04-15 11:38AM EDT | 111.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 134.77% |
| NTAP240426C00130000 | 2024-04-04 10:11AM EDT | 130.00 | 0.03 | 0.00 | 1.50 | 0.00 | - | 10 | 10 | 337.50% |
Options de ventepour26 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NTAP240426P00075000 | 2024-03-15 1:47PM EDT | 75.00 | 0.07 | 0.00 | 0.50 | 0.00 | - | - | 4 | 332.81% |
| NTAP240426P00090000 | 2024-04-04 11:13AM EDT | 90.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NTAP240426P00093000 | 2024-04-24 9:49AM EDT | 93.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 10 | 13 | 138.09% |
| NTAP240426P00095000 | 2024-04-24 9:49AM EDT | 95.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 14 | 16 | 63.28% |
| NTAP240426P00096000 | 2024-04-22 3:18PM EDT | 96.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 19 | 25 | 100.78% |
| NTAP240426P00097000 | 2024-04-25 2:15PM EDT | 97.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 4 | 421 | 87.89% |
| NTAP240426P00098000 | 2024-04-26 9:30AM EDT | 98.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 3 | 617 | 42.58% |
| NTAP240426P00099000 | 2024-04-25 2:15PM EDT | 99.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 18 | 131 | 39.06% |
| NTAP240426P00100000 | 2024-04-25 3:04PM EDT | 100.00 | 0.12 | 0.00 | 0.05 | 0.00 | - | 4 | 40 | 22.66% |
| NTAP240426P00101000 | 2024-04-25 3:42PM EDT | 101.00 | 0.60 | 0.05 | 0.15 | 0.00 | - | 23 | 204 | 17.77% |
| NTAP240426P00102000 | 2024-04-26 10:32AM EDT | 102.00 | 0.60 | 0.50 | 0.70 | -3.19 | -84.17% | 5 | 44 | 22.27% |
| NTAP240426P00103000 | 2024-04-22 3:24PM EDT | 103.00 | 4.73 | 1.25 | 2.00 | 0.00 | - | 5 | 24 | 54.69% |
| NTAP240426P00104000 | 2024-04-16 11:01AM EDT | 104.00 | 3.20 | 2.00 | 3.50 | 0.00 | - | 1 | 27 | 55.08% |
| NTAP240426P00105000 | 2024-04-25 10:56AM EDT | 105.00 | 5.41 | 2.15 | 4.80 | 0.00 | - | 1 | 83 | 128.71% |
| NTAP240426P00106000 | 2024-04-09 11:36AM EDT | 106.00 | 2.65 | 2.95 | 6.00 | 0.00 | - | 18 | 0 | 52.34% |
| NTAP240426P00108000 | 2024-04-04 12:38PM EDT | 108.00 | 2.25 | 5.10 | 7.90 | 0.00 | - | 2 | 0 | 74.22% |
| NTAP240426P00109000 | 2024-04-04 12:03PM EDT | 109.00 | 2.85 | 6.90 | 9.40 | 0.00 | - | 5 | 0 | 144.04% |
| NTAP240426P00112000 | 2024-03-12 12:57PM EDT | 112.00 | 10.23 | 6.00 | 8.90 | 0.00 | - | 3 | 3 | 0.00% |
