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
81,87 +0,97 (+1,20%) OURO
2.338,30 +25,10 (+1,09%) Bitcoin USD
61.420,94 +598,82 (+0,98%)
NetApp, Inc. (NTAP)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NTAP250117C00030000 | 2024-01-12 3:33PM EDT | 30.00 | 56.80 | 58.00 | 62.50 | 0.00 | - | 1 | 2 | 0.00% |
| NTAP250117C00035000 | 2022-12-21 2:20PM EDT | 35.00 | 27.40 | 30.10 | 33.60 | 0.00 | - | 1 | 3 | 0.00% |
| NTAP250117C00037500 | 2024-03-01 4:52PM EDT | 37.50 | 68.50 | 65.50 | 70.00 | 0.00 | - | 9 | 9 | 0.00% |
| NTAP250117C00040000 | 2023-05-25 9:41AM EDT | 40.00 | 29.00 | 32.00 | 36.50 | 0.00 | - | 1 | 6 | 0.00% |
| NTAP250117C00045000 | 2023-11-15 12:27PM EDT | 45.00 | 35.92 | 42.00 | 46.90 | 0.00 | - | 1 | 3 | 0.00% |
| NTAP250117C00050000 | 2024-04-18 2:13PM EDT | 50.00 | 51.16 | 59.50 | 63.50 | 0.00 | - | 1 | 54 | 0.00% |
| NTAP250117C00055000 | 2023-12-13 3:41PM EDT | 55.00 | 35.50 | 31.50 | 35.20 | 0.00 | - | 13 | 13 | 0.00% |
| NTAP250117C00057500 | 2023-07-11 10:22AM EDT | 57.50 | 26.15 | 23.30 | 25.10 | 0.00 | - | 2 | 49 | 0.00% |
| NTAP250117C00060000 | 2024-04-03 3:21PM EDT | 60.00 | 47.75 | 43.70 | 48.40 | 0.00 | - | 1 | 28 | 0.00% |
| NTAP250117C00062500 | 2023-11-01 10:29AM EDT | 62.50 | 16.31 | 0.00 | 0.00 | 0.00 | - | 2 | 32 | 0.00% |
| NTAP250117C00065000 | 2024-06-24 3:16PM EDT | 65.00 | 62.21 | 64.00 | 66.20 | 0.00 | - | 3 | 308 | 59.35% |
| NTAP250117C00067500 | 2024-04-02 2:05PM EDT | 67.50 | 39.30 | 34.50 | 38.70 | 0.00 | - | 2 | 60 | 0.00% |
| NTAP250117C00070000 | 2024-06-14 1:09PM EDT | 70.00 | 55.50 | 58.20 | 62.20 | 0.00 | - | 1 | 127 | 54.93% |
| NTAP250117C00072500 | 2024-04-03 3:21PM EDT | 72.50 | 36.40 | 32.60 | 36.00 | 0.00 | - | 1 | 85 | 0.00% |
| NTAP250117C00075000 | 2024-06-21 9:39AM EDT | 75.00 | 53.69 | 53.30 | 57.40 | 0.00 | - | 1 | 242 | 51.12% |
| NTAP250117C00077500 | 2024-06-25 9:36AM EDT | 77.50 | 51.03 | 51.00 | 55.00 | 0.00 | - | 1 | 182 | 63.95% |
| NTAP250117C00080000 | 2024-06-24 9:35AM EDT | 80.00 | 49.40 | 48.70 | 52.60 | 0.00 | - | 1 | 322 | 61.47% |
| NTAP250117C00082500 | 2024-03-04 4:53PM EDT | 82.50 | 26.00 | 27.50 | 28.10 | 0.00 | - | 14 | 167 | 0.00% |
| NTAP250117C00085000 | 2024-06-17 9:49AM EDT | 85.00 | 41.70 | 44.00 | 47.70 | 0.00 | - | 2 | 128 | 56.09% |
| NTAP250117C00087500 | 2024-03-18 1:08PM EDT | 87.50 | 20.95 | 19.60 | 20.00 | 0.00 | - | 2 | 231 | 0.00% |
| NTAP250117C00090000 | 2024-05-31 1:28PM EDT | 90.00 | 31.10 | 40.10 | 43.30 | 0.00 | - | 1 | 274 | 53.35% |
| NTAP250117C00092500 | 2024-05-30 3:44PM EDT | 92.50 | 28.97 | 38.30 | 39.90 | 0.00 | - | 3 | 218 | 46.23% |
| NTAP250117C00095000 | 2024-06-18 9:41AM EDT | 95.00 | 36.38 | 36.40 | 37.20 | +1.58 | +4.54% | 1 | 648 | 42.64% |
| NTAP250117C00097500 | 2024-05-15 3:28PM EDT | 97.50 | 20.30 | 31.50 | 33.20 | 0.00 | - | 1 | 70 | 32.37% |
| NTAP250117C00100000 | 2024-06-10 9:45AM EDT | 100.00 | 26.30 | 31.20 | 32.90 | 0.00 | - | 5 | 580 | 40.63% |
| NTAP250117C00105000 | 2024-06-17 1:53PM EDT | 105.00 | 26.70 | 27.80 | 28.60 | 0.00 | - | 1 | 220 | 38.16% |
| NTAP250117C00110000 | 2024-06-21 3:08PM EDT | 110.00 | 23.10 | 24.10 | 24.60 | 0.00 | - | 1 | 804 | 36.32% |
| NTAP250117C00115000 | 2024-06-21 12:09PM EDT | 115.00 | 20.55 | 20.20 | 21.00 | 0.00 | - | 10 | 418 | 35.16% |
| NTAP250117C00120000 | 2024-06-21 2:12PM EDT | 120.00 | 16.50 | 15.60 | 17.70 | 0.00 | - | 1 | 195 | 34.15% |
| NTAP250117C00125000 | 2024-06-21 2:11PM EDT | 125.00 | 13.71 | 13.60 | 14.70 | 0.00 | - | 1 | 26 | 33.21% |
| NTAP250117C00130000 | 2024-06-27 10:02AM EDT | 130.00 | 11.80 | 11.60 | 12.10 | +1.00 | +9.26% | 9 | 396 | 32.56% |
| NTAP250117C00135000 | 2024-06-21 9:35AM EDT | 135.00 | 9.50 | 9.60 | 9.90 | 0.00 | - | 30 | 103 | 32.15% |
| NTAP250117C00140000 | 2024-06-27 2:03PM EDT | 140.00 | 7.75 | 7.70 | 8.00 | +0.36 | +4.87% | 6 | 58 | 31.76% |
| NTAP250117C00145000 | 2024-06-25 11:29AM EDT | 145.00 | 5.79 | 6.20 | 6.40 | 0.00 | - | 1 | 103 | 31.43% |
| NTAP250117C00150000 | 2024-06-27 2:38PM EDT | 150.00 | 5.15 | 4.90 | 5.20 | +0.25 | +5.10% | 11 | 218 | 31.54% |
| NTAP250117C00155000 | 2024-06-21 1:40PM EDT | 155.00 | 4.00 | 3.90 | 4.20 | 0.00 | - | 1 | 202 | 31.62% |
| NTAP250117C00160000 | 2024-06-27 1:23PM EDT | 160.00 | 3.26 | 3.10 | 3.40 | +0.41 | +14.39% | 4 | 293 | 31.77% |
| NTAP250117C00165000 | 2024-05-29 1:20PM EDT | 165.00 | 1.65 | 2.45 | 2.70 | 0.00 | - | 24 | 39 | 31.74% |
| NTAP250117C00170000 | 2024-06-25 10:54AM EDT | 170.00 | 1.95 | 1.85 | 2.35 | 0.00 | - | 1 | 143 | 32.67% |
| NTAP250117C00175000 | 2024-05-29 1:38PM EDT | 175.00 | 1.15 | 1.30 | 2.50 | 0.00 | - | - | 2 | 35.54% |
Opções de vendapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NTAP250117P00030000 | 2023-05-11 2:02PM EDT | 30.00 | 1.20 | 0.00 | 1.35 | 0.00 | - | 2 | 8 | 108.11% |
| NTAP250117P00032500 | 2023-11-10 1:13PM EDT | 32.50 | 0.29 | 0.00 | 0.50 | 0.00 | - | - | 6 | 86.91% |
| NTAP250117P00035000 | 2023-10-27 3:14PM EDT | 35.00 | 0.70 | 0.00 | 1.65 | 0.00 | - | 1 | 8 | 100.83% |
| NTAP250117P00040000 | 2023-05-25 3:50PM EDT | 40.00 | 2.10 | 0.05 | 2.95 | 0.00 | - | 1 | 9 | 103.32% |
| NTAP250117P00045000 | 2024-03-04 4:16PM EDT | 45.00 | 1.10 | 0.00 | 0.50 | 0.00 | - | 6 | 71 | 67.29% |
| NTAP250117P00047500 | 2023-04-24 11:53AM EDT | 47.50 | 3.60 | 2.95 | 3.80 | 0.00 | - | 7 | 28 | 110.40% |
| NTAP250117P00050000 | 2024-05-02 11:02AM EDT | 50.00 | 0.59 | 0.00 | 1.45 | 0.00 | - | 1 | 138 | 73.10% |
| NTAP250117P00052500 | 2024-06-20 11:23AM EDT | 52.50 | 0.65 | 0.00 | 0.50 | 0.00 | - | 1 | 254 | 58.11% |
| NTAP250117P00055000 | 2024-05-03 11:18AM EDT | 55.00 | 0.25 | 0.00 | 1.45 | 0.00 | - | 2 | 750 | 66.41% |
| NTAP250117P00057500 | 2024-04-17 12:10PM EDT | 57.50 | 0.50 | 0.05 | 0.50 | 0.00 | - | 15 | 376 | 53.47% |
| NTAP250117P00060000 | 2024-04-08 9:30AM EDT | 60.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 3 | 400 | 25.00% |
| NTAP250117P00062500 | 2024-01-16 4:50PM EDT | 62.50 | 1.80 | 1.60 | 1.70 | 0.00 | - | 4 | 372 | 68.95% |
| NTAP250117P00065000 | 2024-03-14 1:11PM EDT | 65.00 | 0.90 | 0.70 | 0.85 | 0.00 | - | 1 | 522 | 55.49% |
| NTAP250117P00067500 | 2024-03-01 1:01PM EDT | 67.50 | 1.02 | 0.65 | 0.80 | 0.00 | - | 1 | 153 | 52.10% |
| NTAP250117P00070000 | 2024-06-24 9:40AM EDT | 70.00 | 0.25 | 0.05 | 0.45 | 0.00 | - | 5 | 284 | 45.22% |
| NTAP250117P00072500 | 2024-03-26 3:49PM EDT | 72.50 | 1.19 | 1.20 | 1.40 | 0.00 | - | 5 | 1,025 | 53.61% |
| NTAP250117P00075000 | 2024-05-02 11:03AM EDT | 75.00 | 1.59 | 0.20 | 0.90 | 0.00 | - | 1 | 984 | 46.83% |
| NTAP250117P00077500 | 2024-03-01 11:02AM EDT | 77.50 | 1.80 | 1.50 | 1.65 | 0.00 | - | 1 | 379 | 50.81% |
| NTAP250117P00080000 | 2024-05-31 9:33AM EDT | 80.00 | 1.30 | 0.15 | 0.65 | 0.00 | - | 1 | 281 | 39.26% |
| NTAP250117P00082500 | 2024-03-15 10:03AM EDT | 82.50 | 3.30 | 2.60 | 2.95 | 0.00 | - | 62 | 126 | 53.86% |
| NTAP250117P00085000 | 2024-05-08 12:38PM EDT | 85.00 | 2.23 | 0.60 | 0.90 | 0.00 | - | 4 | 229 | 37.65% |
| NTAP250117P00087500 | 2024-05-22 10:34AM EDT | 87.50 | 1.80 | 0.50 | 0.95 | 0.00 | - | 16 | 237 | 35.94% |
| NTAP250117P00090000 | 2024-06-18 10:07AM EDT | 90.00 | 0.92 | 0.35 | 0.85 | 0.00 | - | 1 | 501 | 32.94% |
| NTAP250117P00092500 | 2024-05-24 10:47AM EDT | 92.50 | 2.35 | 0.75 | 1.25 | 0.00 | - | 6 | 269 | 34.05% |
| NTAP250117P00095000 | 2024-06-10 12:37PM EDT | 95.00 | 1.50 | 1.00 | 1.25 | 0.00 | - | 13 | 301 | 31.91% |
| NTAP250117P00097500 | 2024-06-10 12:37PM EDT | 97.50 | 1.80 | 1.25 | 1.45 | 0.00 | - | 13 | 171 | 31.08% |
| NTAP250117P00100000 | 2024-06-20 10:11AM EDT | 100.00 | 1.82 | 0.90 | 2.15 | 0.00 | - | 2 | 618 | 32.76% |
| NTAP250117P00105000 | 2024-06-10 12:37PM EDT | 105.00 | 3.20 | 1.60 | 2.70 | 0.00 | - | 13 | 138 | 30.71% |
| NTAP250117P00110000 | 2024-06-20 10:09AM EDT | 110.00 | 3.70 | 3.10 | 3.50 | 0.00 | - | 64 | 229 | 29.09% |
| NTAP250117P00115000 | 2024-06-27 2:18PM EDT | 115.00 | 4.60 | 4.40 | 4.70 | -0.49 | -9.63% | 1 | 143 | 28.10% |
| NTAP250117P00120000 | 2024-06-18 1:27PM EDT | 120.00 | 6.70 | 6.00 | 6.40 | 0.00 | - | 5 | 41 | 27.71% |
| NTAP250117P00125000 | 2024-06-27 1:21PM EDT | 125.00 | 8.14 | 8.00 | 8.40 | -0.86 | -9.56% | 2 | 4 | 27.16% |
| NTAP250117P00130000 | 2024-06-07 11:11AM EDT | 130.00 | 14.60 | 10.40 | 10.70 | 0.00 | - | 2 | 21 | 26.42% |
| NTAP250117P00135000 | 2024-06-11 2:46PM EDT | 135.00 | 15.30 | 13.10 | 13.40 | 0.00 | - | 20 | 43 | 25.74% |
© 2024 Yahoo. Todos os direitos reservados.