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
81,86 +0,96 (+1,19%) OURO
2.337,20 +24,00 (+1,04%) Bitcoin USD
61.465,36 +638,76 (+1,05%)
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 dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NTAP241220C00070000 | 2024-06-17 9:49AM EDT | 70.00 | 55.90 | 58.00 | 62.00 | 0.00 | - | 1 | 1 | 56.67% |
| NTAP241220C00080000 | 2024-06-21 9:51AM EDT | 80.00 | 48.14 | 48.30 | 52.50 | 0.00 | - | 1 | 1 | 50.05% |
| NTAP241220C00085000 | 2024-06-21 10:16AM EDT | 85.00 | 43.94 | 43.70 | 47.80 | 0.00 | - | 5 | 7 | 60.94% |
| NTAP241220C00090000 | 2024-04-09 10:36AM EDT | 90.00 | 21.03 | 22.40 | 24.30 | 0.00 | - | 1 | 3 | 0.00% |
| NTAP241220C00095000 | 2024-05-10 11:11AM EDT | 95.00 | 19.45 | 28.40 | 29.60 | 0.00 | - | 1 | 1 | 0.00% |
| NTAP241220C00100000 | 2024-06-12 1:21PM EDT | 100.00 | 30.17 | 30.60 | 32.50 | 0.00 | - | 3 | 5 | 41.88% |
| NTAP241220C00105000 | 2024-06-12 3:47PM EDT | 105.00 | 24.70 | 27.50 | 28.70 | 0.00 | - | 1 | 119 | 41.47% |
| NTAP241220C00110000 | 2024-06-12 3:47PM EDT | 110.00 | 20.90 | 23.30 | 24.20 | 0.00 | - | 2 | 116 | 37.63% |
| NTAP241220C00115000 | 2024-06-07 1:24PM EDT | 115.00 | 14.40 | 18.00 | 20.30 | 0.00 | - | 1 | 52 | 35.53% |
| NTAP241220C00120000 | 2024-06-21 2:43PM EDT | 120.00 | 15.60 | 16.60 | 17.00 | 0.00 | - | 40 | 153 | 34.62% |
| NTAP241220C00125000 | 2024-06-26 3:53PM EDT | 125.00 | 13.50 | 13.60 | 14.00 | 0.00 | - | 2 | 192 | 33.73% |
| NTAP241220C00130000 | 2024-06-27 3:32PM EDT | 130.00 | 11.35 | 11.10 | 11.40 | +0.35 | +3.18% | 5 | 140 | 33.08% |
| NTAP241220C00135000 | 2024-06-27 3:32PM EDT | 135.00 | 9.10 | 8.90 | 9.20 | +0.70 | +8.33% | 5 | 80 | 32.65% |
| NTAP241220C00140000 | 2024-06-25 12:12PM EDT | 140.00 | 7.30 | 7.00 | 7.30 | +0.70 | +10.61% | 3 | 965 | 32.18% |
| NTAP241220C00145000 | 2024-06-24 12:25PM EDT | 145.00 | 5.40 | 5.50 | 5.80 | 0.00 | - | 37 | 481 | 32.02% |
| NTAP241220C00150000 | 2024-06-26 1:51PM EDT | 150.00 | 4.04 | 4.20 | 4.60 | 0.00 | - | 5 | 440 | 32.00% |
| NTAP241220C00155000 | 2024-06-20 12:27PM EDT | 155.00 | 4.10 | 3.30 | 3.70 | 0.00 | - | 1 | 254 | 32.26% |
| NTAP241220C00160000 | 2024-06-26 1:51PM EDT | 160.00 | 2.52 | 2.60 | 2.80 | 0.00 | - | 5 | 1,354 | 31.85% |
| NTAP241220C00165000 | 2024-06-26 2:54PM EDT | 165.00 | 1.90 | 2.00 | 2.20 | 0.00 | - | 1 | 10 | 31.96% |
| NTAP241220C00170000 | 2024-06-18 3:46PM EDT | 170.00 | 2.11 | 1.35 | 1.85 | 0.00 | - | 2 | 62 | 32.74% |
| NTAP241220C00175000 | 2024-05-30 2:37PM EDT | 175.00 | 1.75 | 1.20 | 1.40 | 0.00 | - | 3 | 3 | 32.52% |
| NTAP241220C00180000 | 2024-06-27 12:35PM EDT | 180.00 | 1.05 | 0.95 | 1.10 | -0.45 | -30.00% | 1 | 3 | 32.67% |
| NTAP241220C00185000 | 2024-06-14 3:18PM EDT | 185.00 | 0.80 | 0.70 | 0.90 | 0.00 | - | - | 1 | 33.11% |
Opções de vendapara20 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NTAP241220P00080000 | 2024-05-01 3:29PM EDT | 80.00 | 1.86 | 0.00 | 2.70 | 0.00 | - | 1 | 3 | 60.50% |
| NTAP241220P00085000 | 2024-06-26 3:09PM EDT | 85.00 | 0.42 | 0.00 | 1.65 | 0.00 | - | 8 | 695 | 47.17% |
| NTAP241220P00090000 | 2024-05-24 10:49AM EDT | 90.00 | 1.70 | 0.55 | 1.70 | 0.00 | - | 2 | 222 | 42.41% |
| NTAP241220P00092500 | 2024-06-12 10:48AM EDT | 92.50 | 0.78 | 0.40 | 0.90 | 0.00 | - | 1 | 3 | 33.72% |
| NTAP241220P00095000 | 2024-06-04 3:57PM EDT | 95.00 | 1.60 | 0.65 | 1.00 | 0.00 | - | 3 | 3 | 32.39% |
| NTAP241220P00097500 | 2024-05-30 10:54AM EDT | 97.50 | 3.30 | 0.85 | 1.45 | 0.00 | - | 1 | 2 | 33.45% |
| NTAP241220P00100000 | 2024-06-12 3:10PM EDT | 100.00 | 1.45 | 1.10 | 1.50 | 0.00 | - | 1 | 15 | 31.47% |
| NTAP241220P00105000 | 2024-06-25 10:31AM EDT | 105.00 | 2.15 | 1.60 | 2.25 | 0.00 | - | 3 | 46 | 30.90% |
| NTAP241220P00110000 | 2024-06-26 3:26PM EDT | 110.00 | 3.10 | 2.65 | 3.00 | 0.00 | - | 12 | 308 | 29.28% |
| NTAP241220P00115000 | 2024-06-26 10:53AM EDT | 115.00 | 4.50 | 3.90 | 4.20 | 0.00 | - | 21 | 39 | 28.50% |
| NTAP241220P00120000 | 2024-06-27 10:30AM EDT | 120.00 | 5.73 | 5.50 | 5.80 | -0.47 | -7.58% | 3 | 44 | 27.96% |
| NTAP241220P00125000 | 2024-06-27 10:30AM EDT | 125.00 | 7.63 | 7.50 | 7.80 | -0.47 | -5.80% | 3 | 50 | 27.49% |
| NTAP241220P00130000 | 2024-06-26 3:07PM EDT | 130.00 | 10.00 | 9.90 | 10.10 | -0.58 | -5.48% | 10 | 37 | 26.75% |
| NTAP241220P00135000 | 2024-06-20 12:45PM EDT | 135.00 | 14.10 | 12.60 | 12.90 | 0.00 | - | 1 | 3 | 26.29% |
| NTAP241220P00140000 | 2024-06-12 9:52AM EDT | 140.00 | 16.60 | 15.60 | 16.10 | 0.00 | - | - | 19 | 25.86% |
© 2024 Yahoo. Todos os direitos reservados.