La bourse ferme dans 5 h 13 min
CAC 40
8 035,38 +18,73 (+0,23 %) Euro Stoxx 50
4 969,34 +30,33 (+0,61 %) Dow Jones
38 085,80 -375,12 (-0,98 %) EUR/USD
1,0738 +0,0005 (+0,04 %) Gold future
2 361,40 +18,90 (+0,81 %) Bitcoin EUR
60 025,61 +560,76 (+0,94 %)
NETGEAR, Inc. (NTGR)
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’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 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NTGR240517C00010000 | 2023-10-10 11:10AM EDT | 10.00 | 3.02 | 3.00 | 3.60 | 0.00 | - | 2 | 2 | 0.00% |
| NTGR240517C00012000 | 2024-02-09 4:43PM EDT | 12.00 | 1.66 | 2.90 | 3.10 | 0.00 | - | 15 | 100 | 78.91% |
| NTGR240517C00013000 | 2024-04-10 2:11PM EDT | 13.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NTGR240517C00014000 | 2024-04-25 2:01PM EDT | 14.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| NTGR240517C00015000 | 2024-04-25 11:35AM EDT | 15.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| NTGR240517C00016000 | 2024-04-25 11:26AM EDT | 16.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| NTGR240517C00017000 | 2024-04-22 10:57AM EDT | 17.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NTGR240517C00018000 | 2024-02-15 11:10AM EDT | 18.00 | 0.30 | 0.20 | 0.25 | 0.00 | - | 1 | 2 | 75.00% |
| NTGR240517C00019000 | 2024-04-09 10:37AM EDT | 19.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| NTGR240517C00020000 | 2023-12-27 12:07PM EDT | 20.00 | 0.36 | 0.15 | 0.30 | 0.00 | - | 1 | 166 | 99.80% |
| NTGR240517C00022000 | 2023-12-29 1:50PM EDT | 22.00 | 0.19 | 0.05 | 0.15 | 0.00 | - | 15 | 15 | 99.80% |
| NTGR240517C00025000 | 2024-04-05 10:27AM EDT | 25.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 50.00% |
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 | 258.59% |
| NTGR240517P00007000 | 2023-09-08 3:18PM EDT | 7.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 1 | 1 | 204.69% |
| NTGR240517P00010000 | 2024-01-19 1:45PM EDT | 10.00 | 0.20 | 0.05 | 0.15 | 0.00 | - | 1 | 5 | 108.59% |
| NTGR240517P00011000 | 2024-04-10 3:44PM EDT | 11.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NTGR240517P00012000 | 2024-04-17 11:32AM EDT | 12.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| NTGR240517P00013000 | 2023-11-20 1:06PM EDT | 13.00 | 1.55 | 0.85 | 1.00 | 0.00 | - | - | 16 | 124.02% |
| NTGR240517P00014000 | 2024-04-23 2:41PM EDT | 14.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| NTGR240517P00015000 | 2024-04-15 1:45PM EDT | 15.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NTGR240517P00016000 | 2024-02-16 1:09PM EDT | 16.00 | 2.00 | 1.85 | 2.95 | 0.00 | - | 9 | 9 | 116.21% |
| NTGR240517P00017000 | 2024-02-23 1:26PM EDT | 17.00 | 2.40 | 1.90 | 2.05 | 0.00 | - | 33 | 33 | 0.00% |
| NTGR240517P00020000 | 2024-02-12 1:44PM EDT | 20.00 | 6.20 | 5.10 | 5.40 | 0.00 | - | - | 0 | 75.39% |
