Mercado fechado
BOVESPA
122.098,09 -609,19 (-0,50%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.179,24 -173,32 (-0,31%) PETROLEO CRU
77,18 -0,73 (-0,94%) OURO
2.347,70 -18,80 (-0,79%) Bitcoin USD
67.601,10 +600,91 (+0,90%)
NetApp, Inc. (NTAP)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara20 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NTAP240920C00077500 | 2024-01-26 11:16AM EDT | 77.50 | 15.10 | 13.80 | 14.60 | 0.00 | - | 19 | 19 | 0.00% |
| NTAP240920C00080000 | 2024-03-14 2:44PM EDT | 80.00 | 24.90 | 24.00 | 25.30 | 0.00 | - | 1 | 1 | 0.00% |
| NTAP240920C00082500 | 2024-03-05 11:47AM EDT | 82.50 | 23.09 | 26.20 | 27.10 | 0.00 | - | 1 | 2 | 0.00% |
| NTAP240920C00085000 | 2024-03-07 12:47PM EDT | 85.00 | 22.83 | 22.90 | 23.40 | 0.00 | - | 1 | 8 | 0.00% |
| NTAP240920C00087500 | 2024-03-01 10:40AM EDT | 87.50 | 26.24 | 20.20 | 20.60 | 0.00 | - | 5 | 28 | 0.00% |
| NTAP240920C00090000 | 2024-05-31 10:20AM EDT | 90.00 | 29.58 | 29.50 | 34.20 | -0.70 | -2.31% | 9 | 963 | 61.10% |
| NTAP240920C00092500 | 2024-04-29 1:25PM EDT | 92.50 | 14.40 | 26.80 | 28.10 | 0.00 | - | 3 | 1,396 | 25.20% |
| NTAP240920C00095000 | 2024-04-22 9:56AM EDT | 95.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NTAP240920C00097500 | 2024-05-31 3:45PM EDT | 97.50 | 25.00 | 23.00 | 27.50 | +9.30 | +59.24% | 4 | 24 | 54.07% |
| NTAP240920C00100000 | 2024-05-30 2:57PM EDT | 100.00 | 22.00 | 21.90 | 24.50 | +0.58 | +2.71% | 2 | 62 | 47.53% |
| NTAP240920C00105000 | 2024-05-30 10:30AM EDT | 105.00 | 18.60 | 17.00 | 20.30 | +1.70 | +10.06% | 2 | 301 | 43.88% |
| NTAP240920C00110000 | 2024-05-31 3:31PM EDT | 110.00 | 13.30 | 14.30 | 16.70 | 0.00 | - | 7 | 278 | 42.08% |
| NTAP240920C00115000 | 2024-05-31 3:49PM EDT | 115.00 | 11.70 | 11.20 | 13.50 | +1.10 | +10.38% | 14 | 146 | 40.69% |
| NTAP240920C00120000 | 2024-05-31 3:50PM EDT | 120.00 | 8.90 | 8.80 | 9.50 | +0.80 | +9.88% | 202 | 1,687 | 34.99% |
| NTAP240920C00125000 | 2024-05-31 3:59PM EDT | 125.00 | 6.50 | 6.50 | 6.90 | +0.30 | +4.84% | 146 | 223 | 33.23% |
| NTAP240920C00130000 | 2024-05-31 3:50PM EDT | 130.00 | 4.96 | 4.70 | 7.00 | +0.36 | +7.83% | 243 | 1,199 | 40.34% |
| NTAP240920C00135000 | 2024-05-31 3:51PM EDT | 135.00 | 3.71 | 3.20 | 3.90 | +0.01 | +0.27% | 77 | 269 | 33.57% |
| NTAP240920C00140000 | 2024-05-31 3:56PM EDT | 140.00 | 2.55 | 1.95 | 2.80 | +0.05 | +2.00% | 10 | 47 | 33.34% |
| NTAP240920C00145000 | 2024-05-31 3:46PM EDT | 145.00 | 1.80 | 1.20 | 2.90 | +1.05 | +140.00% | 3 | 1 | 38.11% |
| NTAP240920C00150000 | 2024-05-31 12:44PM EDT | 150.00 | 0.90 | 1.10 | 1.45 | -0.60 | -40.00% | 12 | 62 | 33.53% |
| NTAP240920C00155000 | 2024-05-31 3:40PM EDT | 155.00 | 0.80 | 0.80 | 1.10 | -0.40 | -33.33% | 73 | 622 | 34.23% |
| NTAP240920C00160000 | 2024-05-30 12:36PM EDT | 160.00 | 0.70 | 0.60 | 0.85 | -0.19 | -21.35% | 5 | 6 | 34.99% |
| NTAP240920C00165000 | 2024-05-30 12:40PM EDT | 165.00 | 0.67 | 0.45 | 0.85 | 0.00 | - | 2 | 3 | 37.76% |
Opções de vendapara20 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NTAP240920P00060000 | 2024-04-24 10:23AM EDT | 60.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 82.84% |
| NTAP240920P00065000 | 2024-03-04 12:35PM EDT | 65.00 | 0.38 | 0.05 | 0.50 | 0.00 | - | 1 | 2 | 57.32% |
| NTAP240920P00070000 | 2024-05-09 10:29AM EDT | 70.00 | 0.15 | 0.00 | 1.40 | 0.00 | - | 1 | 12 | 60.94% |
| NTAP240920P00075000 | 2024-03-05 3:56PM EDT | 75.00 | 0.87 | 0.45 | 0.65 | 0.00 | - | 1 | 1 | 51.66% |
| NTAP240920P00077500 | 2024-05-16 1:02PM EDT | 77.50 | 0.40 | 0.00 | 2.25 | 0.00 | - | 1 | 20 | 57.08% |
| NTAP240920P00080000 | 2024-05-15 12:05PM EDT | 80.00 | 0.45 | 0.05 | 1.50 | 0.00 | - | 1 | 28 | 57.93% |
| NTAP240920P00082500 | 2024-05-23 3:49PM EDT | 82.50 | 0.45 | 0.05 | 0.75 | 0.00 | - | 1 | 32 | 45.78% |
| NTAP240920P00085000 | 2024-05-06 2:21PM EDT | 85.00 | 1.00 | 0.10 | 0.75 | 0.00 | - | 32 | 34 | 42.82% |
| NTAP240920P00087500 | 2024-05-23 3:49PM EDT | 87.50 | 0.70 | 0.15 | 0.70 | 0.00 | - | 4 | 30 | 39.28% |
| NTAP240920P00090000 | 2024-05-30 3:21PM EDT | 90.00 | 0.93 | 0.20 | 0.95 | 0.00 | - | 500 | 643 | 39.33% |
| NTAP240920P00092500 | 2024-05-10 12:46PM EDT | 92.50 | 2.00 | 0.40 | 0.70 | 0.00 | - | 9 | 287 | 33.72% |
| NTAP240920P00095000 | 2024-05-31 1:19PM EDT | 95.00 | 0.85 | 0.55 | 0.80 | -0.35 | -29.17% | 1 | 64 | 32.08% |
| NTAP240920P00097500 | 2024-05-31 3:42PM EDT | 97.50 | 0.95 | 0.15 | 1.05 | -0.70 | -42.42% | 33 | 62 | 31.63% |
| NTAP240920P00100000 | 2024-05-31 3:33PM EDT | 100.00 | 1.25 | 0.20 | 1.30 | -0.80 | -39.02% | 12 | 122 | 30.74% |
| NTAP240920P00105000 | 2024-05-31 3:24PM EDT | 105.00 | 2.10 | 0.10 | 2.15 | -1.20 | -36.36% | 117 | 153 | 30.04% |
| NTAP240920P00110000 | 2024-05-31 10:59AM EDT | 110.00 | 3.70 | 1.25 | 5.00 | -0.90 | -19.57% | 125 | 31 | 36.62% |
| NTAP240920P00115000 | 2024-05-31 3:51PM EDT | 115.00 | 4.90 | 2.80 | 5.00 | -2.00 | -28.99% | 45 | 14 | 28.49% |
| NTAP240920P00120000 | 2024-05-31 3:49PM EDT | 120.00 | 7.10 | 6.80 | 7.20 | -2.10 | -22.83% | 64 | 45 | 27.94% |
| NTAP240920P00125000 | 2024-05-30 3:56PM EDT | 125.00 | 13.30 | 9.20 | 10.00 | 0.00 | - | 14 | 30 | 27.67% |
| NTAP240920P00135000 | 2024-05-31 9:58AM EDT | 135.00 | 17.00 | 14.80 | 18.60 | -2.70 | -13.71% | 2 | 2 | 34.14% |
© 2024 Yahoo. Todos os direitos reservados.