La bourse est fermée
Dow Jones
38 901,15 +48,88 (+0,13 %) Nasdaq
16 387,16 +37,92 (+0,23 %) Nikkei 225
38 835,10 +599,03 (+1,57 %) EUR/USD
1,0777 +0,0003 (+0,03 %) HANG SENG
18 479,37 -98,93 (-0,53 %) Bitcoin EUR
59 163,22 +154,71 (+0,26 %)
NetApp, Inc. (NTAP)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 12:21PM EDT. Marché ouvert.
Prix d’exercice:105.00
Options d’achatpour10 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NTAP240510C00105000 | 2024-05-07 11:14AM EDT | 2024-05-10 | 2.65 | 2.25 | 2.45 | +0.80 | +43.24% | 2 | 292 | 17.19% |
| NTAP240517C00105000 | 2024-05-07 9:43AM EDT | 2024-05-17 | 4.20 | 2.80 | 2.95 | +0.40 | +10.53% | 2 | 1,426 | 20.26% |
| NTAP240524C00105000 | 2024-05-06 10:16AM EDT | 2024-05-24 | 3.10 | 2.80 | 3.60 | 0.00 | - | 2 | 41 | 23.71% |
| NTAP240531C00105000 | 2024-05-06 10:41AM EDT | 2024-05-31 | 5.20 | 5.50 | 5.80 | 0.00 | - | 17 | 29 | 40.87% |
| NTAP240607C00105000 | 2024-05-02 2:58PM EDT | 2024-06-07 | 3.51 | 5.70 | 6.20 | 0.00 | - | 1 | 6 | 39.38% |
| NTAP240621C00105000 | 2024-05-07 9:30AM EDT | 2024-06-21 | 6.70 | 6.30 | 6.50 | -0.40 | -5.63% | 2 | 1,664 | 34.88% |
| NTAP240719C00105000 | 2024-05-07 11:41AM EDT | 2024-07-19 | 7.20 | 7.10 | 7.30 | -0.70 | -8.86% | 12 | 662 | 31.76% |
| NTAP240816C00105000 | 2024-05-07 11:27AM EDT | 2024-08-16 | 8.00 | 7.90 | 8.10 | +2.20 | +37.93% | 3 | 72 | 30.66% |
| NTAP240920C00105000 | 2024-04-26 2:03PM EDT | 2024-09-20 | 6.80 | 9.60 | 10.10 | 0.00 | - | 43 | 284 | 34.26% |
| NTAP241220C00105000 | 2024-04-25 1:03PM EDT | 2024-12-20 | 8.80 | 12.30 | 12.70 | 0.00 | - | 121 | 119 | 34.41% |
| NTAP250117C00105000 | 2024-05-06 2:43PM EDT | 2025-01-17 | 13.35 | 12.80 | 13.10 | 0.00 | - | 1 | 227 | 33.61% |
| NTAP250321C00105000 | 2024-04-19 12:31PM EDT | 2025-03-21 | 9.90 | 13.60 | 16.00 | 0.00 | - | 25 | 31 | 37.54% |
| NTAP260116C00105000 | 2024-05-06 3:18PM EDT | 2026-01-16 | 20.00 | 17.50 | 20.20 | 0.00 | - | 7 | 266 | 34.70% |
Options de ventepour10 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NTAP240510P00105000 | 2024-05-06 3:41PM EDT | 2024-05-10 | 0.25 | 0.20 | 0.30 | 0.00 | - | 97 | 84 | 24.76% |
| NTAP240517P00105000 | 2024-05-07 11:26AM EDT | 2024-05-17 | 0.70 | 0.60 | 0.70 | -0.30 | -30.00% | 9 | 744 | 21.88% |
| NTAP240524P00105000 | 2024-05-06 12:39PM EDT | 2024-05-24 | 1.36 | 1.05 | 1.15 | 0.00 | - | 3 | 8 | 22.56% |
| NTAP240531P00105000 | 2024-05-03 1:39PM EDT | 2024-05-31 | 4.50 | 3.10 | 3.40 | 0.00 | - | 41 | 41 | 40.41% |
| NTAP240621P00105000 | 2024-05-07 12:04PM EDT | 2024-06-21 | 3.70 | 3.60 | 3.80 | +0.11 | +3.02% | 36 | 1,245 | 32.51% |
| NTAP240719P00105000 | 2024-05-07 11:02AM EDT | 2024-07-19 | 4.20 | 4.30 | 4.50 | -0.20 | -4.55% | 1 | 277 | 29.37% |
| NTAP240816P00105000 | 2024-05-07 11:25AM EDT | 2024-08-16 | 5.00 | 4.90 | 5.10 | -0.90 | -15.25% | 9 | 155 | 27.74% |
| NTAP240920P00105000 | 2024-05-03 11:45AM EDT | 2024-09-20 | 7.79 | 6.00 | 6.30 | 0.00 | - | 1 | 117 | 28.62% |
| NTAP241220P00105000 | 2024-03-28 12:52PM EDT | 2024-12-20 | 8.81 | 10.30 | 10.60 | 0.00 | - | 30 | 30 | 35.19% |
| NTAP250117P00105000 | 2024-04-22 10:56AM EDT | 2025-01-17 | 12.75 | 8.30 | 8.60 | 0.00 | - | 3 | 123 | 27.50% |
| NTAP260116P00105000 | 2024-04-09 3:49PM EDT | 2026-01-16 | 13.30 | 12.70 | 13.20 | 0.00 | - | 10 | 12 | 26.13% |
