Mercado fechado

NetApp, Inc. (NTAP)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
129,03+0,60 (+0,47%)
No fechamento: 04:00PM EDT
129,03 0,00 (0,00%)
Pós-fechamento: 04:43PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara19 de julho de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
NTAP240719C000750002024-03-06 11:39AM EDT75.0031.2429.0033.500.00-210.00%
NTAP240719C000850002024-03-01 10:53AM EDT85.0024.6720.6021.400.00-460.00%
NTAP240719C000875002024-03-01 10:55AM EDT87.5024.8018.3019.200.00-110.00%
NTAP240719C000900002024-06-20 1:30PM EDT90.0037.8037.1041.100.00-11963.28%
NTAP240719C000925002024-06-05 3:42PM EDT92.5029.9034.5038.600.00-13250.78%
NTAP240719C000950002024-05-02 10:02AM EDT95.009.2023.5028.000.00-230.00%
NTAP240719C000975002024-06-05 2:44PM EDT97.5025.0029.6033.700.00-23954.88%
NTAP240719C001000002024-06-06 12:48PM EDT100.0022.0627.1031.100.00-1011796.58%
NTAP240719C001050002024-06-27 12:49PM EDT105.0024.2722.9025.30+1.49+6.54%4811,19071.00%
NTAP240719C001100002024-06-27 10:21AM EDT110.0019.0017.3021.10-1.32-6.50%351170.04%
NTAP240719C001150002024-06-25 12:20PM EDT115.0012.3912.2016.100.00-11,81156.93%
NTAP240719C001200002024-06-27 2:07PM EDT120.009.409.0010.50+1.80+23.68%161237.38%
NTAP240719C001250002024-06-27 2:21PM EDT125.005.234.905.20+1.43+37.63%9287121.41%
NTAP240719C001300002024-06-27 3:59PM EDT130.002.102.002.150.00-5342,44220.09%
NTAP240719C001350002024-06-27 3:39PM EDT135.000.750.650.75+0.05+7.14%111,29320.95%
NTAP240719C001400002024-06-27 12:58PM EDT140.000.280.200.30+0.06+27.27%1021,89123.49%
NTAP240719C001450002024-06-21 10:33AM EDT145.000.150.050.600.00-352136.45%
NTAP240719C001500002024-06-20 1:54PM EDT150.000.150.050.400.00-410039.80%
NTAP240719C001550002024-05-30 12:45PM EDT155.000.400.002.200.00-1159.23%
NTAP240719C001600002024-06-24 11:33AM EDT160.000.120.001.400.00-5559.13%
Opções de vendapara19 de julho de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
NTAP240719P000800002024-03-18 10:48AM EDT80.000.450.450.650.00--1113.28%
NTAP240719P000825002024-02-27 4:39PM EDT82.503.800.250.450.00--3598.34%
NTAP240719P000850002024-04-23 3:39PM EDT85.001.000.000.000.00--7325.00%
NTAP240719P000875002024-05-02 9:45AM EDT87.501.150.002.200.00-16212111.18%
NTAP240719P000900002024-05-29 10:57AM EDT90.000.200.000.500.00-1137276.86%
NTAP240719P000925002024-06-04 9:30AM EDT92.500.080.001.150.00-110884.47%
NTAP240719P000950002024-05-24 10:13AM EDT95.000.450.000.750.00-5040072.17%
NTAP240719P000975002024-06-11 10:05AM EDT97.500.050.001.350.00-1041676.12%
NTAP240719P001000002024-06-27 1:39PM EDT100.000.050.000.15-0.07-58.33%225352.44%
NTAP240719P001050002024-06-26 2:41PM EDT105.000.180.050.200.00-527046.00%
NTAP240719P001100002024-06-25 10:10AM EDT110.000.120.000.350.00-524241.85%
NTAP240719P001150002024-06-27 2:54PM EDT115.000.120.050.95-0.09-42.86%1036242.82%
NTAP240719P001200002024-06-27 3:05PM EDT120.000.250.200.35-0.20-44.44%2649422.85%
NTAP240719P001250002024-06-27 3:28PM EDT125.001.031.001.15-1.05-50.48%1448921.24%
NTAP240719P001300002024-06-25 10:54AM EDT130.004.303.003.200.00-319220.73%
NTAP240719P001350002024-06-26 3:03PM EDT135.007.706.607.000.00-1123.90%