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
81,81 +0,91 (+1,12%) OURO
2.338,70 +25,50 (+1,10%) Bitcoin USD
61.434,46 +523,74 (+0,86%)
NetApp, Inc. (NTAP)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara16 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NTAP240816C00075000 | 2024-06-25 3:56PM EDT | 75.00 | 52.96 | 52.10 | 56.40 | 0.00 | - | 3 | 3 | 72.27% |
| NTAP240816C00087500 | 2024-03-05 12:05PM EDT | 87.50 | 18.10 | 21.10 | 21.90 | 0.00 | - | - | 2 | 0.00% |
| NTAP240816C00090000 | 2024-06-20 9:33AM EDT | 90.00 | 40.80 | 37.30 | 41.60 | 0.00 | - | 1 | 15 | 56.79% |
| NTAP240816C00092500 | 2024-04-10 12:18PM EDT | 92.50 | 13.50 | 17.70 | 19.90 | 0.00 | - | 1 | 40 | 0.00% |
| NTAP240816C00095000 | 2024-04-22 3:35PM EDT | 95.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NTAP240816C00097500 | 2024-05-14 11:14AM EDT | 97.50 | 13.80 | 28.40 | 32.20 | 0.00 | - | 2 | 30 | 51.00% |
| NTAP240816C00100000 | 2024-06-26 2:37PM EDT | 100.00 | 28.14 | 27.40 | 31.70 | 0.00 | - | 1 | 51 | 70.78% |
| NTAP240816C00105000 | 2024-06-27 12:49PM EDT | 105.00 | 24.62 | 22.50 | 26.70 | +2.02 | +8.94% | 481 | 72 | 61.28% |
| NTAP240816C00110000 | 2024-06-18 3:37PM EDT | 110.00 | 18.74 | 18.00 | 21.90 | 0.00 | - | 2 | 155 | 53.52% |
| NTAP240816C00115000 | 2024-06-26 11:40AM EDT | 115.00 | 13.15 | 14.70 | 16.30 | 0.00 | - | 1 | 1,294 | 39.73% |
| NTAP240816C00120000 | 2024-06-27 1:45PM EDT | 120.00 | 10.80 | 10.40 | 10.70 | +1.28 | +13.45% | 8 | 3,041 | 26.53% |
| NTAP240816C00125000 | 2024-06-27 3:46PM EDT | 125.00 | 7.00 | 6.60 | 6.90 | +0.70 | +11.11% | 12 | 409 | 24.33% |
| NTAP240816C00130000 | 2024-06-27 3:52PM EDT | 130.00 | 3.90 | 3.80 | 4.00 | +0.20 | +5.41% | 66 | 2,700 | 23.13% |
| NTAP240816C00135000 | 2024-06-27 3:54PM EDT | 135.00 | 2.05 | 2.05 | 2.15 | +0.10 | +5.13% | 402 | 322 | 22.97% |
| NTAP240816C00140000 | 2024-06-27 3:49PM EDT | 140.00 | 1.10 | 1.00 | 1.15 | +0.05 | +4.76% | 17 | 182 | 23.71% |
| NTAP240816C00145000 | 2024-06-27 1:19PM EDT | 145.00 | 0.60 | 0.50 | 0.70 | +0.20 | +50.00% | 6 | 74 | 25.54% |
| NTAP240816C00150000 | 2024-06-27 1:51PM EDT | 150.00 | 0.38 | 0.25 | 0.45 | +0.11 | +40.74% | 2 | 2,145 | 27.44% |
| NTAP240816C00155000 | 2024-06-26 12:29PM EDT | 155.00 | 0.15 | 0.05 | 0.35 | 0.00 | - | 2 | 16 | 30.20% |
| NTAP240816C00160000 | 2024-06-18 2:56PM EDT | 160.00 | 0.63 | 0.05 | 1.45 | 0.00 | - | - | 1 | 48.05% |
Opções de vendapara16 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NTAP240816P00045000 | 2024-03-20 2:25PM EDT | 45.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | - | 3 | 134.96% |
| NTAP240816P00075000 | 2024-06-17 3:22PM EDT | 75.00 | 0.27 | 0.00 | 0.50 | 0.00 | - | 2 | 16 | 73.83% |
| NTAP240816P00077500 | 2024-04-17 11:23AM EDT | 77.50 | 0.45 | 0.05 | 2.10 | 0.00 | - | - | 21 | 92.75% |
| NTAP240816P00082500 | 2024-02-29 2:53PM EDT | 82.50 | 3.70 | 0.45 | 0.90 | 0.00 | - | - | 21 | 75.00% |
| NTAP240816P00085000 | 2024-06-05 9:37AM EDT | 85.00 | 0.15 | 0.05 | 2.15 | 0.00 | - | 4 | 25 | 79.15% |
| NTAP240816P00087500 | 2024-05-10 3:08PM EDT | 87.50 | 0.55 | 0.00 | 0.10 | 0.00 | - | 3 | 57 | 47.85% |
| NTAP240816P00090000 | 2024-06-05 9:38AM EDT | 90.00 | 0.14 | 0.05 | 2.20 | 0.00 | - | 3 | 117 | 70.70% |
| NTAP240816P00092500 | 2024-06-11 11:16AM EDT | 92.50 | 0.05 | 0.05 | 0.75 | 0.00 | - | 2 | 74 | 52.64% |
| NTAP240816P00095000 | 2024-06-03 12:45PM EDT | 95.00 | 0.19 | 0.00 | 1.40 | 0.00 | - | 2 | 101 | 55.35% |
| NTAP240816P00097500 | 2024-06-03 3:39PM EDT | 97.50 | 0.34 | 0.05 | 0.75 | 0.00 | - | 9 | 88 | 52.39% |
| NTAP240816P00100000 | 2024-06-03 12:45PM EDT | 100.00 | 0.40 | 0.00 | 1.45 | 0.00 | - | 3 | 109 | 58.03% |
| NTAP240816P00105000 | 2024-06-26 3:09PM EDT | 105.00 | 0.18 | 0.15 | 0.20 | 0.00 | - | 8 | 310 | 30.91% |
| NTAP240816P00110000 | 2024-06-26 1:29PM EDT | 110.00 | 0.25 | 0.10 | 0.50 | 0.00 | - | 8 | 103 | 30.52% |
| NTAP240816P00115000 | 2024-06-27 2:57PM EDT | 115.00 | 0.48 | 0.30 | 0.65 | -0.14 | -22.58% | 10 | 294 | 25.61% |
| NTAP240816P00120000 | 2024-06-27 10:40AM EDT | 120.00 | 1.05 | 0.90 | 1.10 | -0.41 | -28.08% | 6 | 510 | 22.32% |
| NTAP240816P00125000 | 2024-06-27 3:52PM EDT | 125.00 | 2.23 | 2.20 | 2.35 | -0.42 | -15.85% | 17 | 429 | 21.39% |
| NTAP240816P00130000 | 2024-06-27 1:38PM EDT | 130.00 | 4.30 | 4.30 | 4.50 | -0.80 | -15.69% | 22 | 296 | 20.70% |
| NTAP240816P00135000 | 2024-06-20 11:09AM EDT | 135.00 | 8.00 | 6.40 | 7.80 | 0.00 | - | 10 | 15 | 21.09% |
| NTAP240816P00140000 | 2024-06-27 12:56PM EDT | 140.00 | 11.70 | 11.60 | 12.10 | -2.10 | -15.22% | 2 | 1 | 23.56% |
© 2024 Yahoo. Todos os direitos reservados.