Mercado fechará em 5 h 55 min
BOVESPA
127.724,37 -559,25 (-0,44%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.440,47 -21,70 (-0,04%) PETROLEO CRU
79,37 +0,14 (+0,18%) OURO
2.401,50 +16,00 (+0,67%) Bitcoin USD
66.061,88 -327,18 (-0,49%)
NetApp, Inc. (NTAP)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 10:04AM EDT. Mercado aberto.
Opções de comprapara17 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NTAP240517C00055000 | 2024-04-25 3:45PM EDT | 55.00 | 46.10 | 53.10 | 57.10 | 0.00 | - | - | 1 | 1,026.17% |
| NTAP240517C00080000 | 2024-03-01 10:50AM EDT | 80.00 | 30.10 | 22.70 | 27.50 | 0.00 | - | 1 | 0 | 0.00% |
| NTAP240517C00082500 | 2024-04-12 1:13PM EDT | 82.50 | 19.71 | 24.10 | 27.80 | 0.00 | - | 2 | 66 | 260.94% |
| NTAP240517C00085000 | 2024-04-03 11:40AM EDT | 85.00 | 21.64 | 16.80 | 20.40 | 0.00 | - | 8 | 26 | 0.00% |
| NTAP240517C00087500 | 2024-04-29 2:57PM EDT | 87.50 | 14.95 | 21.80 | 24.60 | 0.00 | - | 1 | 13 | 299.61% |
| NTAP240517C00090000 | 2024-05-09 11:55AM EDT | 90.00 | 18.45 | 18.80 | 21.60 | 0.00 | - | 71 | 492 | 362.79% |
| NTAP240517C00092500 | 2024-05-15 11:35AM EDT | 92.50 | 18.23 | 15.60 | 18.90 | 0.00 | - | 3 | 673 | 311.13% |
| NTAP240517C00095000 | 2024-05-09 10:39AM EDT | 95.00 | 13.70 | 13.00 | 17.10 | 0.00 | - | 2 | 38 | 328.32% |
| NTAP240517C00096000 | 2024-04-22 11:54AM EDT | 96.00 | 3.40 | 12.10 | 16.10 | 0.00 | - | - | 10 | 313.48% |
| NTAP240517C00097000 | 2024-05-01 1:57PM EDT | 97.00 | 5.20 | 11.10 | 15.10 | 0.00 | - | 11 | 11 | 298.63% |
| NTAP240517C00097500 | 2024-05-13 12:37PM EDT | 97.50 | 10.33 | 10.70 | 14.60 | 0.00 | - | 1 | 81 | 291.11% |
| NTAP240517C00098000 | 2024-05-01 1:57PM EDT | 98.00 | 4.35 | 10.30 | 14.00 | 0.00 | - | 11 | 14 | 277.34% |
| NTAP240517C00099000 | 2024-04-30 9:33AM EDT | 99.00 | 4.30 | 9.60 | 12.80 | 0.00 | - | 1 | 56 | 249.81% |
| NTAP240517C00100000 | 2024-05-15 2:48PM EDT | 100.00 | 10.22 | 9.30 | 11.70 | 0.00 | - | 11 | 559 | 134.38% |
| NTAP240517C00101000 | 2024-04-29 3:51PM EDT | 101.00 | 3.10 | 8.10 | 10.50 | 0.00 | - | 10 | 112 | 94.14% |
| NTAP240517C00102000 | 2024-05-06 10:06AM EDT | 102.00 | 5.00 | 6.10 | 10.10 | 0.00 | - | 1 | 65 | 223.14% |
| NTAP240517C00103000 | 2024-05-02 11:08AM EDT | 103.00 | 1.20 | 5.30 | 8.90 | 0.00 | - | 20 | 98 | 196.68% |
| NTAP240517C00104000 | 2024-05-13 2:22PM EDT | 104.00 | 4.63 | 4.20 | 6.20 | 0.00 | - | 1 | 2 | 0.00% |
| NTAP240517C00105000 | 2024-05-16 2:10PM EDT | 105.00 | 5.70 | 4.50 | 5.20 | 0.00 | - | 21 | 1,321 | 0.00% |
| NTAP240517C00106000 | 2024-05-15 10:36AM EDT | 106.00 | 4.25 | 2.95 | 4.30 | 0.00 | - | 10 | 3,546 | 49.41% |
| NTAP240517C00107000 | 2024-05-15 10:36AM EDT | 107.00 | 3.35 | 2.70 | 3.60 | 0.00 | - | 10 | 75 | 64.26% |
| NTAP240517C00108000 | 2024-05-16 3:45PM EDT | 108.00 | 2.05 | 1.65 | 2.30 | 0.00 | - | 4 | 173 | 30.08% |
| NTAP240517C00109000 | 2024-05-16 1:03PM EDT | 109.00 | 1.60 | 1.05 | 2.15 | 0.00 | - | 13 | 53 | 63.77% |
| NTAP240517C00110000 | 2024-05-17 9:35AM EDT | 110.00 | 0.43 | 0.35 | 0.55 | -0.41 | -48.81% | 15 | 871 | 18.75% |
| NTAP240517C00111000 | 2024-05-16 2:02PM EDT | 111.00 | 0.38 | 0.05 | 0.15 | 0.00 | - | 50 | 86 | 18.75% |
| NTAP240517C00112000 | 2024-05-17 9:40AM EDT | 112.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 11 | 38 | 26.95% |
| NTAP240517C00113000 | 2024-05-16 11:02AM EDT | 113.00 | 0.09 | 0.05 | 0.55 | 0.00 | - | 45 | 42 | 52.25% |
| NTAP240517C00114000 | 2024-05-17 9:46AM EDT | 114.00 | 0.05 | 0.05 | 0.50 | -0.05 | -33.33% | 2 | 9 | 61.52% |
| NTAP240517C00115000 | 2024-05-17 9:37AM EDT | 115.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 6 | 669 | 25.00% |
| NTAP240517C00119000 | 2024-05-15 10:15AM EDT | 119.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 3 | 82.42% |
| NTAP240517C00120000 | 2024-05-16 9:58AM EDT | 120.00 | 0.06 | 0.00 | 0.20 | 0.00 | - | 4 | 610 | 94.53% |
| NTAP240517C00125000 | 2024-05-15 12:06PM EDT | 125.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 72 | 105.47% |
| NTAP240517C00130000 | 2024-04-19 12:15PM EDT | 130.00 | 0.06 | 0.00 | 1.50 | 0.00 | - | 1 | 105 | 248.05% |
| NTAP240517C00135000 | 2024-03-06 1:18PM EDT | 135.00 | 0.29 | 0.00 | 0.65 | 0.00 | - | 8 | 8 | 237.11% |
Opções de vendapara17 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NTAP240517P00065000 | 2024-02-29 3:12PM EDT | 65.00 | 0.17 | 0.00 | 0.75 | 0.00 | - | - | 3 | 567.19% |
| NTAP240517P00070000 | 2024-02-29 3:12PM EDT | 70.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | - | 3 | 497.66% |
| NTAP240517P00077500 | 2024-03-05 10:48AM EDT | 77.50 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 47 | 401.56% |
| NTAP240517P00080000 | 2024-03-01 4:27PM EDT | 80.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 9 | 371.09% |
| NTAP240517P00082500 | 2024-03-01 12:47PM EDT | 82.50 | 0.15 | 0.00 | 0.25 | 0.00 | - | 1 | 69 | 279.69% |
| NTAP240517P00085000 | 2024-03-01 1:43PM EDT | 85.00 | 0.15 | 0.05 | 0.75 | 0.00 | - | 3 | 17 | 316.41% |
| NTAP240517P00087500 | 2024-04-29 9:42AM EDT | 87.50 | 0.15 | 0.00 | 1.35 | 0.00 | - | 5 | 77 | 325.39% |
| NTAP240517P00090000 | 2024-05-07 11:42AM EDT | 90.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 261 | 50.00% |
| NTAP240517P00091000 | 2024-05-03 9:57AM EDT | 91.00 | 0.01 | 0.00 | 1.25 | 0.00 | - | 5 | 0 | 276.37% |
| NTAP240517P00092500 | 2024-05-13 12:53PM EDT | 92.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 699 | 143.75% |
| NTAP240517P00095000 | 2024-05-13 9:30AM EDT | 95.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 11 | 331 | 145.31% |
| NTAP240517P00096000 | 2024-05-08 9:33AM EDT | 96.00 | 0.39 | 0.00 | 1.15 | 0.00 | - | 10 | 9 | 211.13% |
| NTAP240517P00097000 | 2024-05-13 1:15PM EDT | 97.00 | 0.05 | 0.00 | 2.05 | 0.00 | - | 1 | 11 | 238.28% |
| NTAP240517P00097500 | 2024-05-14 3:30PM EDT | 97.50 | 0.05 | 0.00 | 1.15 | 0.00 | - | 2 | 262 | 193.36% |
| NTAP240517P00098000 | 2024-05-14 3:46PM EDT | 98.00 | 0.06 | 0.00 | 1.15 | 0.00 | - | 11 | 20 | 187.50% |
| NTAP240517P00099000 | 2024-04-23 11:19AM EDT | 99.00 | 2.10 | 0.00 | 1.40 | 0.00 | - | - | 80 | 186.52% |
| NTAP240517P00100000 | 2024-05-15 12:10PM EDT | 100.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 6 | 820 | 95.31% |
| NTAP240517P00101000 | 2024-05-06 10:00AM EDT | 101.00 | 0.20 | 0.00 | 1.25 | 0.00 | - | 1 | 36 | 155.86% |
| NTAP240517P00102000 | 2024-05-15 3:16PM EDT | 102.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 6 | 16 | 175.00% |
| NTAP240517P00103000 | 2024-05-13 2:27PM EDT | 103.00 | 0.10 | 0.05 | 2.15 | 0.00 | - | 2 | 88 | 162.79% |
| NTAP240517P00104000 | 2024-05-17 9:46AM EDT | 104.00 | 0.11 | 0.05 | 0.20 | -0.04 | -26.67% | 4 | 128 | 74.41% |
| NTAP240517P00105000 | 2024-05-17 9:39AM EDT | 105.00 | 0.05 | 0.05 | 0.70 | -0.10 | -66.67% | 12 | 749 | 88.18% |
| NTAP240517P00106000 | 2024-05-14 3:13PM EDT | 106.00 | 0.20 | 0.05 | 0.45 | 0.00 | - | 25 | 99 | 66.80% |
| NTAP240517P00107000 | 2024-05-15 11:14AM EDT | 107.00 | 0.10 | 0.05 | 0.25 | 0.00 | - | 5 | 331 | 55.27% |
| NTAP240517P00108000 | 2024-05-16 10:47AM EDT | 108.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1 | 85 | 36.33% |
| NTAP240517P00109000 | 2024-05-16 3:25PM EDT | 109.00 | 0.15 | 0.05 | 0.25 | 0.00 | - | 28 | 181 | 30.47% |
| NTAP240517P00110000 | 2024-05-17 9:46AM EDT | 110.00 | 0.38 | 0.30 | 0.40 | -0.22 | -36.67% | 5 | 27 | 21.88% |
| NTAP240517P00115000 | 2024-03-25 12:20PM EDT | 115.00 | 10.02 | 13.00 | 16.90 | 0.00 | - | 4 | 0 | 529.69% |
| NTAP240517P00120000 | 2024-03-06 11:51AM EDT | 120.00 | 15.20 | 13.00 | 16.80 | 0.00 | - | 1 | 1 | 383.40% |
| NTAP240517P00130000 | 2024-03-01 11:00AM EDT | 130.00 | 20.90 | 23.10 | 27.90 | 0.00 | - | 5 | 5 | 534.96% |
© 2024 Yahoo. Todos os direitos reservados.