Mercado fechado
BOVESPA
119.662,38 +94,85 (+0,08%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.222,94 -52,71 (-0,10%) PETROLEO CRU
78,49 -0,13 (-0,17%) OURO
2.348,40 +30,40 (+1,31%) Bitcoin USD
66.167,88 +141,41 (+0,21%)
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 | 2024-06-12 11:07AM EDT | 90.00 | 37.26 | 35.10 | 38.30 | 0.00 | - | 1 | 20 | 69.43% |
| NTAP240719C00092500 | 2024-06-05 3:42PM EDT | 92.50 | 29.90 | 32.70 | 35.90 | 0.00 | - | 1 | 32 | 67.24% |
| 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 | 26.80 | 30.90 | 0.00 | - | 2 | 39 | 82.72% |
| NTAP240719C00100000 | 2024-06-06 12:48PM EDT | 100.00 | 22.06 | 24.40 | 28.40 | 0.00 | - | 10 | 117 | 76.93% |
| NTAP240719C00105000 | 2024-06-13 3:45PM EDT | 105.00 | 22.55 | 19.60 | 23.40 | 0.00 | - | 1 | 709 | 65.54% |
| NTAP240719C00110000 | 2024-06-13 2:42PM EDT | 110.00 | 17.67 | 14.60 | 18.10 | 0.00 | - | 20 | 511 | 51.27% |
| NTAP240719C00115000 | 2024-06-13 2:39PM EDT | 115.00 | 12.74 | 10.50 | 12.30 | 0.00 | - | 1 | 1,817 | 32.54% |
| NTAP240719C00120000 | 2024-06-14 2:00PM EDT | 120.00 | 7.29 | 7.30 | 8.70 | -1.01 | -12.17% | 77 | 667 | 33.53% |
| NTAP240719C00125000 | 2024-06-14 10:00AM EDT | 125.00 | 4.30 | 3.90 | 4.20 | -0.55 | -11.34% | 23 | 726 | 23.44% |
| NTAP240719C00130000 | 2024-06-14 2:08PM EDT | 130.00 | 1.85 | 1.85 | 1.95 | -0.50 | -21.28% | 178 | 1,008 | 22.71% |
| NTAP240719C00135000 | 2024-06-14 2:29PM EDT | 135.00 | 0.85 | 0.75 | 0.90 | -0.20 | -19.05% | 84 | 161 | 23.80% |
| NTAP240719C00140000 | 2024-06-13 3:44PM EDT | 140.00 | 0.50 | 0.30 | 0.45 | 0.00 | - | 30 | 1,647 | 25.71% |
| NTAP240719C00145000 | 2024-06-13 11:50AM EDT | 145.00 | 0.24 | 0.10 | 0.35 | 0.00 | - | 25 | 521 | 30.05% |
| NTAP240719C00150000 | 2024-06-12 10:45AM EDT | 150.00 | 0.16 | 0.05 | 0.30 | 0.00 | - | 20 | 98 | 34.42% |
| NTAP240719C00155000 | 2024-05-30 12:45PM EDT | 155.00 | 0.40 | 0.00 | 1.60 | 0.00 | - | 1 | 1 | 59.20% |
| NTAP240719C00160000 | 2024-06-04 9:30AM EDT | 160.00 | 0.04 | 0.00 | 2.25 | 0.00 | - | 1 | 1 | 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 | 89.84% |
| NTAP240719P00082500 | 2024-02-27 4:39PM EDT | 82.50 | 3.80 | 0.25 | 0.45 | 0.00 | - | - | 35 | 77.64% |
| 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 | 87.70% |
| NTAP240719P00090000 | 2024-05-29 10:57AM EDT | 90.00 | 0.20 | 0.00 | 1.00 | 0.00 | - | 11 | 372 | 68.60% |
| NTAP240719P00092500 | 2024-06-04 9:30AM EDT | 92.50 | 0.08 | 0.00 | 1.40 | 0.00 | - | 1 | 108 | 68.90% |
| NTAP240719P00095000 | 2024-05-24 10:13AM EDT | 95.00 | 0.45 | 0.00 | 1.00 | 0.00 | - | 50 | 400 | 59.42% |
| NTAP240719P00097500 | 2024-06-11 10:05AM EDT | 97.50 | 0.05 | 0.00 | 1.45 | 0.00 | - | 10 | 416 | 59.91% |
| NTAP240719P00100000 | 2024-06-11 3:54PM EDT | 100.00 | 0.10 | 0.00 | 1.00 | 0.00 | - | 6 | 273 | 50.59% |
| NTAP240719P00105000 | 2024-06-05 2:40PM EDT | 105.00 | 0.23 | 0.00 | 0.75 | 0.00 | - | 17 | 275 | 46.48% |
| NTAP240719P00110000 | 2024-06-13 1:37PM EDT | 110.00 | 0.20 | 0.05 | 1.20 | 0.00 | - | 20 | 235 | 43.24% |
| NTAP240719P00115000 | 2024-06-14 3:40PM EDT | 115.00 | 0.42 | 0.35 | 0.50 | +0.12 | +40.00% | 3 | 367 | 25.00% |
| NTAP240719P00120000 | 2024-06-14 3:40PM EDT | 120.00 | 1.10 | 1.05 | 1.15 | +0.25 | +29.41% | 28 | 393 | 22.53% |
| NTAP240719P00125000 | 2024-06-14 3:07PM EDT | 125.00 | 2.70 | 2.70 | 2.80 | +0.50 | +22.73% | 122 | 118 | 21.94% |
| NTAP240719P00130000 | 2024-06-13 9:34AM EDT | 130.00 | 5.70 | 5.50 | 5.70 | 0.00 | - | 10 | 67 | 22.14% |
© 2024 Yahoo. Todos os direitos reservados.