La bourse est fermée
CAC 40
7 992,87 +14,36 (+0,18 %) Euro Stoxx 50
4 983,67 +1,49 (+0,03 %) Dow Jones
38 686,32 +574,84 (+1,51 %) EUR/USD
1,0854 +0,0019 (+0,17 %) Gold future
2 347,70 -18,80 (-0,79 %) Bitcoin EUR
62 249,32 -48,00 (-0,08 %)
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 :
Prix d’exercice:115.00
Options d’achatpour7 juin 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| NTAP240607C00115000 | 2024-05-31 10:23AM EDT | 2024-06-07 | 3.50 | 4.60 | 6.60 | -3.34 | -48.83% | 50 | 77 | 52.73% |
| NTAP240614C00115000 | 2024-05-31 3:53PM EDT | 2024-06-14 | 6.60 | 5.10 | 8.00 | +0.05 | +0.76% | 10 | 25 | 54.25% |
| NTAP240621C00115000 | 2024-05-31 3:24PM EDT | 2024-06-21 | 7.10 | 6.30 | 7.40 | +0.70 | +10.94% | 19 | 1,402 | 37.57% |
| NTAP240628C00115000 | 2024-05-28 3:39PM EDT | 2024-06-28 | 7.15 | 6.40 | 7.30 | 0.00 | - | 1 | 2 | 31.45% |
| NTAP240705C00115000 | 2024-05-30 10:09AM EDT | 2024-07-05 | 6.90 | 6.70 | 8.50 | 0.00 | - | 2 | 8 | 37.37% |
| NTAP240719C00115000 | 2024-05-31 3:52PM EDT | 2024-07-19 | 7.75 | 6.50 | 8.40 | +0.55 | +7.64% | 73 | 1,652 | 30.81% |
| NTAP240816C00115000 | 2024-05-31 10:26AM EDT | 2024-08-16 | 6.70 | 8.70 | 10.00 | -1.68 | -20.05% | 10 | 282 | 32.46% |
| NTAP240920C00115000 | 2024-05-31 3:49PM EDT | 2024-09-20 | 11.70 | 11.20 | 13.50 | +1.10 | +10.38% | 14 | 146 | 40.88% |
| NTAP241220C00115000 | 2024-05-30 1:50PM EDT | 2024-12-20 | 14.80 | 14.90 | 17.50 | 0.00 | - | 4 | 53 | 42.03% |
| NTAP250117C00115000 | 2024-05-30 1:24PM EDT | 2025-01-17 | 15.33 | 15.20 | 17.80 | 0.00 | - | 1 | 418 | 40.21% |
| NTAP250321C00115000 | 2024-05-30 2:55PM EDT | 2025-03-21 | 17.00 | 17.20 | 19.90 | 0.00 | - | 2 | 50 | 40.74% |
| NTAP250620C00115000 | 2024-05-30 3:02PM EDT | 2025-06-20 | 19.30 | 19.90 | 22.50 | 0.00 | - | 1 | 37 | 41.13% |
| NTAP260116C00115000 | 2024-05-31 9:32AM EDT | 2026-01-16 | 22.60 | 24.00 | 27.00 | +0.14 | +0.62% | 3 | 76 | 40.83% |
Options de ventepour7 juin 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| NTAP240607P00115000 | 2024-05-31 3:33PM EDT | 2024-06-07 | 0.28 | 0.10 | 0.20 | -3.81 | -93.15% | 40 | 240 | 28.03% |
| NTAP240614P00115000 | 2024-05-31 3:13PM EDT | 2024-06-14 | 1.02 | 0.30 | 0.65 | -3.27 | -76.22% | 27 | 57 | 27.91% |
| NTAP240621P00115000 | 2024-05-31 3:13PM EDT | 2024-06-21 | 1.24 | 0.30 | 0.85 | -3.01 | -70.82% | 36 | 207 | 25.07% |
| NTAP240628P00115000 | 2024-05-30 11:42AM EDT | 2024-06-28 | 1.69 | 0.40 | 1.15 | -2.09 | -55.29% | 3 | 6 | 24.66% |
| NTAP240719P00115000 | 2024-05-31 3:45PM EDT | 2024-07-19 | 1.80 | 1.55 | 1.90 | -3.25 | -64.36% | 84 | 123 | 23.79% |
| NTAP240816P00115000 | 2024-05-31 2:36PM EDT | 2024-08-16 | 3.30 | 1.90 | 3.10 | -1.77 | -34.91% | 114 | 21 | 25.15% |
| NTAP240920P00115000 | 2024-05-31 3:51PM EDT | 2024-09-20 | 4.90 | 2.80 | 5.00 | -2.00 | -28.99% | 45 | 14 | 28.61% |
| NTAP241220P00115000 | 2024-05-30 3:45PM EDT | 2024-12-20 | 9.70 | 7.20 | 7.90 | 0.00 | - | 7 | 14 | 29.82% |
| NTAP250117P00115000 | 2024-05-31 3:32PM EDT | 2025-01-17 | 7.90 | 7.50 | 8.10 | -1.50 | -15.96% | 27 | 23 | 28.49% |
| NTAP250620P00115000 | 2024-05-13 11:15AM EDT | 2025-06-20 | 15.20 | 10.40 | 11.40 | 0.00 | - | 4 | 4 | 29.08% |
| NTAP260116P00115000 | 2024-05-23 12:12PM EDT | 2026-01-16 | 14.60 | 12.80 | 13.80 | 0.00 | - | 1 | 5 | 27.49% |
