La bourse est fermée
Dow Jones
38 776,20 +100,52 (+0,26 %) Nasdaq
16 309,67 +153,34 (+0,95 %) Nikkei 225
38 236,07 -38,03 (-0,10 %) EUR/USD
1,0770 +0,0003 (+0,03 %) HANG SENG
18 578,30 +102,38 (+0,55 %) Bitcoin EUR
58 383,91 -1 008,70 (-1,70 %)
NETGEAR, Inc. (NTGR)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:41PM EDT. Marché ouvert.
Options d’achatpour17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NTGR240517C00007000 | 2024-04-15 11:42AM EDT | 7.00 | 7.60 | 4.90 | 5.30 | 0.00 | - | - | 1 | 195.31% |
| NTGR240517C00010000 | 2023-10-10 11:10AM EDT | 10.00 | 3.02 | 3.00 | 3.60 | 0.00 | - | 2 | 2 | 273.24% |
| NTGR240517C00011000 | 2024-05-02 9:50AM EDT | 11.00 | 0.85 | 0.95 | 1.20 | 0.00 | - | - | 11 | 66.80% |
| NTGR240517C00012000 | 2024-05-06 3:20PM EDT | 12.00 | 0.30 | 0.25 | 0.35 | +0.05 | +20.00% | 4 | 429 | 39.84% |
| NTGR240517C00013000 | 2024-05-06 1:22PM EDT | 13.00 | 0.07 | 0.00 | 0.05 | +0.02 | +40.00% | 2 | 213 | 37.11% |
| NTGR240517C00014000 | 2024-05-02 11:22AM EDT | 14.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 3 | 393 | 98.44% |
| NTGR240517C00015000 | 2024-05-01 2:54PM EDT | 15.00 | 0.95 | 0.00 | 0.50 | 0.00 | - | 6 | 384 | 123.05% |
| NTGR240517C00016000 | 2024-05-06 2:09PM EDT | 16.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 460 | 96.09% |
| NTGR240517C00017000 | 2024-05-02 9:36AM EDT | 17.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 132 | 527 | 98.44% |
| NTGR240517C00018000 | 2024-05-01 11:07AM EDT | 18.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 5 | 5 | 110.94% |
| NTGR240517C00019000 | 2024-04-09 10:37AM EDT | 19.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | - | 2 | 196.88% |
| NTGR240517C00020000 | 2023-12-27 12:07PM EDT | 20.00 | 0.36 | 0.15 | 0.30 | 0.00 | - | 1 | 166 | 205.86% |
| NTGR240517C00022000 | 2023-12-29 1:50PM EDT | 22.00 | 0.19 | 0.05 | 0.15 | 0.00 | - | 15 | 15 | 194.53% |
| NTGR240517C00025000 | 2024-04-05 10:27AM EDT | 25.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 17 | 18 | 271.09% |
Options de ventepour17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NTGR240517P00006000 | 2023-10-27 2:34PM EDT | 6.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 50 | 50 | 293.75% |
| NTGR240517P00007000 | 2023-09-08 3:18PM EDT | 7.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 1 | 1 | 221.09% |
| NTGR240517P00010000 | 2024-05-02 11:08AM EDT | 10.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 36 | 91.80% |
| NTGR240517P00011000 | 2024-05-02 10:09AM EDT | 11.00 | 0.30 | 0.00 | 0.05 | 0.00 | - | 11 | 40 | 41.02% |
| NTGR240517P00012000 | 2024-05-06 1:38PM EDT | 12.00 | 0.20 | 0.20 | 0.35 | -0.25 | -55.56% | 204 | 36 | 40.82% |
| NTGR240517P00013000 | 2024-05-06 2:43PM EDT | 13.00 | 0.98 | 0.85 | 1.10 | -0.12 | -10.91% | 12 | 79 | 48.44% |
| NTGR240517P00014000 | 2024-05-06 10:07AM EDT | 14.00 | 2.05 | 1.80 | 2.10 | +0.05 | +2.50% | 2 | 248 | 74.22% |
| NTGR240517P00015000 | 2024-05-06 2:43PM EDT | 15.00 | 2.93 | 2.85 | 3.10 | -0.04 | -1.35% | 10 | 40 | 95.70% |
| NTGR240517P00016000 | 2024-02-16 1:09PM EDT | 16.00 | 2.00 | 1.85 | 2.95 | 0.00 | - | 9 | 9 | 0.00% |
| NTGR240517P00017000 | 2024-05-02 9:38AM EDT | 17.00 | 6.30 | 4.70 | 5.10 | 0.00 | - | 3 | 0 | 131.64% |
| NTGR240517P00020000 | 2024-04-30 11:15AM EDT | 20.00 | 5.40 | 7.70 | 8.10 | 0.00 | - | 1 | 0 | 174.61% |
