Mercado fechado
BOVESPA
124.307,83 +1.666,53 (+1,36%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.310,96 -157,05 (-0,30%) PETROLEO CRU
81,88 +0,98 (+1,21%) OURO
2.339,00 +25,80 (+1,12%) Bitcoin USD
61.415,78 +475,41 (+0,78%)
NetApp, Inc. (NTAP)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara19 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NTAP240719C00075000 | 2024-03-06 11:39AM EDT | 75.00 | 31.24 | 29.00 | 33.50 | 0.00 | - | 2 | 1 | 0.00% |
| NTAP240719C00085000 | 2024-03-01 10:53AM EDT | 85.00 | 24.67 | 20.60 | 21.40 | 0.00 | - | 4 | 6 | 0.00% |
| NTAP240719C00087500 | 2024-03-01 10:55AM EDT | 87.50 | 24.80 | 18.30 | 19.20 | 0.00 | - | 1 | 1 | 0.00% |
| NTAP240719C00090000 | 2024-06-20 1:30PM EDT | 90.00 | 37.80 | 37.10 | 41.10 | 0.00 | - | 1 | 19 | 63.28% |
| NTAP240719C00092500 | 2024-06-05 3:42PM EDT | 92.50 | 29.90 | 34.50 | 38.60 | 0.00 | - | 1 | 32 | 50.78% |
| NTAP240719C00095000 | 2024-05-02 10:02AM EDT | 95.00 | 9.20 | 23.50 | 28.00 | 0.00 | - | 2 | 3 | 0.00% |
| NTAP240719C00097500 | 2024-06-05 2:44PM EDT | 97.50 | 25.00 | 29.60 | 33.70 | 0.00 | - | 2 | 39 | 54.88% |
| NTAP240719C00100000 | 2024-06-06 12:48PM EDT | 100.00 | 22.06 | 27.10 | 31.10 | 0.00 | - | 10 | 117 | 96.58% |
| NTAP240719C00105000 | 2024-06-27 12:49PM EDT | 105.00 | 24.27 | 22.90 | 25.30 | +1.49 | +6.54% | 481 | 1,190 | 71.00% |
| NTAP240719C00110000 | 2024-06-27 10:21AM EDT | 110.00 | 19.00 | 17.30 | 21.10 | -1.32 | -6.50% | 3 | 511 | 70.04% |
| NTAP240719C00115000 | 2024-06-25 12:20PM EDT | 115.00 | 12.39 | 12.20 | 16.10 | 0.00 | - | 1 | 1,811 | 56.93% |
| NTAP240719C00120000 | 2024-06-27 2:07PM EDT | 120.00 | 9.40 | 9.00 | 10.50 | +1.80 | +23.68% | 1 | 612 | 37.38% |
| NTAP240719C00125000 | 2024-06-27 2:21PM EDT | 125.00 | 5.23 | 4.90 | 5.20 | +1.43 | +37.63% | 92 | 871 | 21.41% |
| NTAP240719C00130000 | 2024-06-27 3:59PM EDT | 130.00 | 2.10 | 2.00 | 2.15 | 0.00 | - | 534 | 2,442 | 20.09% |
| NTAP240719C00135000 | 2024-06-27 3:39PM EDT | 135.00 | 0.75 | 0.65 | 0.75 | +0.05 | +7.14% | 11 | 1,293 | 20.95% |
| NTAP240719C00140000 | 2024-06-27 12:58PM EDT | 140.00 | 0.28 | 0.20 | 0.30 | +0.06 | +27.27% | 102 | 1,891 | 23.49% |
| NTAP240719C00145000 | 2024-06-21 10:33AM EDT | 145.00 | 0.15 | 0.05 | 0.60 | 0.00 | - | 3 | 521 | 36.45% |
| NTAP240719C00150000 | 2024-06-20 1:54PM EDT | 150.00 | 0.15 | 0.05 | 0.40 | 0.00 | - | 4 | 100 | 39.80% |
| NTAP240719C00155000 | 2024-05-30 12:45PM EDT | 155.00 | 0.40 | 0.00 | 2.20 | 0.00 | - | 1 | 1 | 59.23% |
| NTAP240719C00160000 | 2024-06-24 11:33AM EDT | 160.00 | 0.12 | 0.00 | 1.40 | 0.00 | - | 5 | 5 | 59.13% |
Opções de vendapara19 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NTAP240719P00080000 | 2024-03-18 10:48AM EDT | 80.00 | 0.45 | 0.45 | 0.65 | 0.00 | - | - | 1 | 113.28% |
| NTAP240719P00082500 | 2024-02-27 4:39PM EDT | 82.50 | 3.80 | 0.25 | 0.45 | 0.00 | - | - | 35 | 98.34% |
| NTAP240719P00085000 | 2024-04-23 3:39PM EDT | 85.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | - | 73 | 25.00% |
| NTAP240719P00087500 | 2024-05-02 9:45AM EDT | 87.50 | 1.15 | 0.00 | 2.20 | 0.00 | - | 16 | 212 | 111.18% |
| NTAP240719P00090000 | 2024-05-29 10:57AM EDT | 90.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 11 | 372 | 76.86% |
| NTAP240719P00092500 | 2024-06-04 9:30AM EDT | 92.50 | 0.08 | 0.00 | 1.15 | 0.00 | - | 1 | 108 | 84.47% |
| NTAP240719P00095000 | 2024-05-24 10:13AM EDT | 95.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 50 | 400 | 72.17% |
| NTAP240719P00097500 | 2024-06-11 10:05AM EDT | 97.50 | 0.05 | 0.00 | 1.35 | 0.00 | - | 10 | 416 | 76.12% |
| NTAP240719P00100000 | 2024-06-27 1:39PM EDT | 100.00 | 0.05 | 0.00 | 0.15 | -0.07 | -58.33% | 2 | 253 | 52.44% |
| NTAP240719P00105000 | 2024-06-26 2:41PM EDT | 105.00 | 0.18 | 0.05 | 0.20 | 0.00 | - | 5 | 270 | 46.00% |
| NTAP240719P00110000 | 2024-06-25 10:10AM EDT | 110.00 | 0.12 | 0.00 | 0.35 | 0.00 | - | 5 | 242 | 41.85% |
| NTAP240719P00115000 | 2024-06-27 2:54PM EDT | 115.00 | 0.12 | 0.05 | 0.95 | -0.09 | -42.86% | 10 | 362 | 42.82% |
| NTAP240719P00120000 | 2024-06-27 3:05PM EDT | 120.00 | 0.25 | 0.20 | 0.35 | -0.20 | -44.44% | 26 | 494 | 22.85% |
| NTAP240719P00125000 | 2024-06-27 3:28PM EDT | 125.00 | 1.03 | 1.00 | 1.15 | -1.05 | -50.48% | 14 | 489 | 21.24% |
| NTAP240719P00130000 | 2024-06-25 10:54AM EDT | 130.00 | 4.30 | 3.00 | 3.20 | 0.00 | - | 3 | 192 | 20.73% |
| NTAP240719P00135000 | 2024-06-26 3:03PM EDT | 135.00 | 7.70 | 6.60 | 7.00 | 0.00 | - | 1 | 1 | 23.90% |
© 2024 Yahoo. Todos os direitos reservados.