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
61 659,56 +93,15 (+0,15 %)
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’achatpour24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NTAP240524C00095000 | 2024-04-30 2:22PM EDT | 95.00 | 8.07 | 13.70 | 17.70 | 0.00 | - | 1 | 1 | 73.93% |
| NTAP240524C00098000 | 2024-05-03 3:39PM EDT | 98.00 | 7.00 | 10.70 | 14.70 | 0.00 | - | 1 | 0 | 61.52% |
| NTAP240524C00099000 | 2024-04-24 9:41AM EDT | 99.00 | 4.10 | 9.70 | 13.70 | 0.00 | - | - | 5 | 57.32% |
| NTAP240524C00100000 | 2024-05-15 9:51AM EDT | 100.00 | 10.12 | 8.90 | 12.70 | 0.00 | - | 2 | 13 | 58.11% |
| NTAP240524C00101000 | 2024-05-03 3:03PM EDT | 101.00 | 4.17 | 7.80 | 11.70 | 0.00 | - | 1 | 13 | 51.47% |
| NTAP240524C00102000 | 2024-05-06 10:16AM EDT | 102.00 | 5.35 | 6.80 | 10.70 | 0.00 | - | 1 | 1 | 100.39% |
| NTAP240524C00104000 | 2024-05-08 3:58PM EDT | 104.00 | 6.10 | 5.00 | 8.80 | 0.00 | - | 1 | 4 | 89.40% |
| NTAP240524C00105000 | 2024-05-13 3:34PM EDT | 105.00 | 4.14 | 5.00 | 6.60 | 0.00 | - | 5 | 39 | 56.89% |
| NTAP240524C00106000 | 2024-05-17 10:22AM EDT | 106.00 | 4.63 | 4.50 | 5.00 | -0.39 | -7.77% | 2 | 24 | 36.62% |
| NTAP240524C00107000 | 2024-05-15 3:11PM EDT | 107.00 | 4.20 | 2.50 | 5.40 | 0.00 | - | 11 | 15 | 60.89% |
| NTAP240524C00108000 | 2024-05-17 3:45PM EDT | 108.00 | 3.10 | 2.85 | 3.10 | +0.48 | +18.32% | 90 | 1,139 | 28.00% |
| NTAP240524C00109000 | 2024-05-17 2:35PM EDT | 109.00 | 2.05 | 2.15 | 2.35 | -0.20 | -8.89% | 4 | 81 | 26.76% |
| NTAP240524C00110000 | 2024-05-17 3:49PM EDT | 110.00 | 1.70 | 1.65 | 1.75 | -0.05 | -2.86% | 34 | 185 | 26.66% |
| NTAP240524C00111000 | 2024-05-17 3:49PM EDT | 111.00 | 1.20 | 1.10 | 1.25 | -0.05 | -4.00% | 21 | 129 | 26.49% |
| NTAP240524C00112000 | 2024-05-17 3:40PM EDT | 112.00 | 0.85 | 0.75 | 0.90 | -0.01 | -1.16% | 44 | 69 | 27.17% |
| NTAP240524C00113000 | 2024-05-17 3:09PM EDT | 113.00 | 0.45 | 0.40 | 0.55 | -0.35 | -43.75% | 6 | 12 | 25.98% |
| NTAP240524C00114000 | 2024-05-17 9:40AM EDT | 114.00 | 0.34 | 0.25 | 0.35 | -0.21 | -38.18% | 23 | 6 | 26.07% |
| NTAP240524C00115000 | 2024-05-17 2:16PM EDT | 115.00 | 0.15 | 0.15 | 0.25 | -0.22 | -59.46% | 87 | 26 | 27.44% |
| NTAP240524C00116000 | 2024-05-13 12:41PM EDT | 116.00 | 0.25 | 0.10 | 0.20 | 0.00 | - | 1 | 1 | 29.59% |
| NTAP240524C00117000 | 2024-05-09 12:27PM EDT | 117.00 | 0.11 | 0.05 | 0.15 | 0.00 | - | 2 | 2 | 30.96% |
| NTAP240524C00137000 | 2024-05-13 10:37AM EDT | 137.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 18 | 18 | 134.52% |
| NTAP240524C00138000 | 2024-05-13 10:37AM EDT | 138.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 4 | 4 | 137.65% |
| NTAP240524C00139000 | 2024-05-14 9:31AM EDT | 139.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 8 | 11 | 140.72% |
Options de ventepour24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NTAP240524P00080000 | 2024-04-23 10:28AM EDT | 80.00 | 0.06 | 0.00 | 0.50 | 0.00 | - | 1 | 0 | 140.82% |
| NTAP240524P00087000 | 2024-04-24 9:56AM EDT | 87.00 | 0.36 | 0.00 | 0.45 | 0.00 | - | - | 1 | 107.23% |
| NTAP240524P00089000 | 2024-04-29 3:52PM EDT | 89.00 | 0.05 | 0.00 | 0.35 | -0.02 | -28.57% | 1 | 2 | 94.14% |
| NTAP240524P00091000 | 2024-05-03 3:14PM EDT | 91.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 2 | 132.52% |
| NTAP240524P00092000 | 2024-05-02 2:10PM EDT | 92.00 | 0.13 | 0.00 | 1.30 | 0.00 | - | 2 | 3 | 109.96% |
| NTAP240524P00094000 | 2024-05-06 10:17AM EDT | 94.00 | 0.08 | 0.00 | 1.15 | 0.00 | - | 1 | 1 | 96.88% |
| NTAP240524P00095000 | 2024-05-06 11:07AM EDT | 95.00 | 0.75 | 0.05 | 1.10 | 0.00 | - | 1 | 4 | 91.99% |
| NTAP240524P00096000 | 2024-04-29 9:37AM EDT | 96.00 | 0.50 | 0.05 | 1.35 | 0.00 | - | 3 | 4 | 92.19% |
| NTAP240524P00097000 | 2024-05-17 10:00AM EDT | 97.00 | 0.22 | 0.05 | 0.65 | +0.09 | +69.23% | 4 | 82 | 72.36% |
| NTAP240524P00098000 | 2024-05-17 12:21PM EDT | 98.00 | 0.12 | 0.05 | 0.25 | 0.00 | - | 43 | 59 | 56.25% |
| NTAP240524P00099000 | 2024-05-10 9:41AM EDT | 99.00 | 0.40 | 0.05 | 1.05 | 0.00 | - | 1 | 8 | 71.78% |
| NTAP240524P00100000 | 2024-05-15 3:49PM EDT | 100.00 | 0.13 | 0.05 | 0.45 | 0.00 | - | 19 | 34 | 54.30% |
| NTAP240524P00101000 | 2024-04-26 12:31PM EDT | 101.00 | 2.15 | 0.05 | 1.10 | 0.00 | - | 1 | 8 | 63.04% |
| NTAP240524P00102000 | 2024-05-15 11:14AM EDT | 102.00 | 0.20 | 0.00 | 1.10 | 0.00 | - | 1 | 55 | 57.32% |
| NTAP240524P00103000 | 2024-05-17 12:21PM EDT | 103.00 | 0.13 | 0.05 | 0.65 | -0.07 | -35.00% | 43 | 73 | 55.47% |
| NTAP240524P00104000 | 2024-05-15 3:49PM EDT | 104.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 10 | 15 | 32.62% |
| NTAP240524P00105000 | 2024-05-15 10:30AM EDT | 105.00 | 0.30 | 0.05 | 0.20 | 0.00 | - | 10 | 28 | 30.86% |
| NTAP240524P00106000 | 2024-05-15 3:01PM EDT | 106.00 | 0.27 | 0.10 | 0.20 | 0.00 | - | 9 | 26 | 26.51% |
| NTAP240524P00107000 | 2024-05-17 2:17PM EDT | 107.00 | 0.25 | 0.20 | 0.30 | -0.22 | -46.81% | 23 | 6 | 25.20% |
| NTAP240524P00108000 | 2024-05-17 2:56PM EDT | 108.00 | 0.40 | 0.35 | 0.45 | -0.20 | -33.33% | 7 | 35 | 23.93% |
| NTAP240524P00109000 | 2024-05-17 2:56PM EDT | 109.00 | 0.65 | 0.65 | 0.75 | -0.27 | -29.35% | 12 | 31 | 24.24% |
| NTAP240524P00110000 | 2024-05-17 12:20PM EDT | 110.00 | 1.05 | 1.05 | 1.30 | -0.20 | -16.00% | 30 | 9 | 27.03% |
