La bourse ferme dans 1 h 4 min
CAC 40
8 049,81 +53,17 (+0,66 %) Euro Stoxx 50
4 998,95 +41,99 (+0,85 %) Dow Jones
38 967,26 +114,99 (+0,30 %) EUR/USD
1,0779 +0,0006 (+0,05 %) Gold future
2 328,60 -2,60 (-0,11 %) Bitcoin EUR
58 738,56 -799,48 (-1,34 %)
NetApp, Inc. (NTAP)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:26AM EDT. Marché ouvert.
Prix d’exercice:95.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NTAP240517C00095000 | 2024-04-23 10:58AM EDT | 2024-05-17 | 5.30 | 12.00 | 13.80 | 0.00 | - | 2 | 38 | 74.95% |
| NTAP240524C00095000 | 2024-04-30 2:22PM EDT | 2024-05-24 | 8.07 | 12.00 | 14.80 | 0.00 | - | 1 | 1 | 51.03% |
| NTAP240621C00095000 | 2024-05-06 12:47PM EDT | 2024-06-21 | 13.55 | 14.10 | 14.70 | 0.00 | - | 2 | 608 | 45.74% |
| NTAP240719C00095000 | 2024-05-02 10:02AM EDT | 2024-07-19 | 9.20 | 14.80 | 15.90 | 0.00 | - | 2 | 3 | 44.48% |
| NTAP240816C00095000 | 2024-04-22 3:35PM EDT | 2024-08-16 | 8.30 | 15.30 | 15.70 | 0.00 | - | 1 | 4 | 36.73% |
| NTAP240920C00095000 | 2024-04-22 9:56AM EDT | 2024-09-20 | 10.10 | 16.70 | 17.20 | 0.00 | - | 3 | 17 | 38.92% |
| NTAP241220C00095000 | 2024-04-09 10:36AM EDT | 2024-12-20 | 17.58 | 18.90 | 19.40 | 0.00 | - | - | 1 | 37.92% |
| NTAP250117C00095000 | 2024-04-17 1:04PM EDT | 2025-01-17 | 14.90 | 19.40 | 19.80 | 0.00 | - | 1 | 659 | 37.09% |
| NTAP250620C00095000 | 2024-04-19 12:13PM EDT | 2025-06-20 | 16.49 | 22.30 | 24.10 | 0.00 | - | 4 | 5 | 40.16% |
| NTAP260116C00095000 | 2024-04-22 10:50AM EDT | 2026-01-16 | 18.69 | 25.30 | 27.50 | 0.00 | - | 10 | 26 | 39.54% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NTAP240510P00095000 | 2024-04-22 11:19AM EDT | 2024-05-10 | 0.92 | 0.00 | 1.00 | 0.00 | - | 1 | 2 | 94.73% |
| NTAP240517P00095000 | 2024-05-06 11:27AM EDT | 2024-05-17 | 0.09 | 0.00 | 0.00 | 0.00 | - | 6 | 320 | 12.50% |
| NTAP240524P00095000 | 2024-05-06 11:07AM EDT | 2024-05-24 | 0.75 | 0.05 | 1.00 | 0.00 | - | 1 | 4 | 55.23% |
| NTAP240531P00095000 | 2024-05-06 2:19PM EDT | 2024-05-31 | 0.72 | 0.60 | 0.75 | 0.00 | - | 1 | 63 | 42.68% |
| NTAP240607P00095000 | 2024-05-02 2:58PM EDT | 2024-06-07 | 1.90 | 0.70 | 0.85 | 0.00 | - | - | 1 | 39.26% |
| NTAP240621P00095000 | 2024-05-06 2:15PM EDT | 2024-06-21 | 0.94 | 0.85 | 1.00 | -0.08 | -7.84% | 7 | 188 | 34.55% |
| NTAP240719P00095000 | 2024-05-02 2:55PM EDT | 2024-07-19 | 2.53 | 1.30 | 1.45 | 0.00 | - | 10 | 388 | 31.14% |
| NTAP240816P00095000 | 2024-04-30 10:07AM EDT | 2024-08-16 | 2.85 | 1.70 | 1.85 | 0.00 | - | 1 | 99 | 29.22% |
| NTAP240920P00095000 | 2024-05-02 10:26AM EDT | 2024-09-20 | 4.41 | 2.60 | 2.85 | 0.00 | - | 1 | 56 | 30.53% |
| NTAP250117P00095000 | 2024-05-02 10:15AM EDT | 2025-01-17 | 6.52 | 4.60 | 4.80 | 0.00 | - | 1 | 300 | 29.22% |
| NTAP250620P00095000 | 2024-04-17 11:13AM EDT | 2025-06-20 | 8.20 | 6.30 | 6.70 | 0.00 | - | - | 200 | 28.08% |
| NTAP260116P00095000 | 2024-03-11 11:47AM EDT | 2026-01-16 | 10.80 | 9.50 | 10.20 | 0.00 | - | 2 | 2 | 30.07% |
