Mercado fechado
BOVESPA
124.307,83 +1.666,53 (+1,36%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.279,50 -188,51 (-0,36%) PETROLEO CRU
81,88 +0,98 (+1,21%) OURO
2.336,90 +23,70 (+1,02%) Bitcoin USD
61.458,57 +707,84 (+1,17%)
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 junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NTAP250620C00080000 | 2024-06-18 1:11PM EDT | 80.00 | 53.00 | 50.00 | 54.90 | 0.00 | - | - | 1 | 55.69% |
| NTAP250620C00090000 | 2024-05-30 2:56PM EDT | 90.00 | 35.00 | 41.50 | 46.00 | 0.00 | - | 3 | 3 | 49.34% |
| NTAP250620C00092500 | 2024-06-12 9:31AM EDT | 92.50 | 39.50 | 39.60 | 44.00 | 0.00 | - | - | 3 | 48.43% |
| NTAP250620C00095000 | 2024-06-21 3:30PM EDT | 95.00 | 39.00 | 37.70 | 41.40 | 0.00 | - | 1 | 6 | 45.70% |
| NTAP250620C00100000 | 2024-05-31 12:25PM EDT | 100.00 | 27.00 | 34.30 | 36.90 | 0.00 | - | 5 | 47 | 42.35% |
| NTAP250620C00105000 | 2024-05-28 2:57PM EDT | 105.00 | 24.20 | 30.00 | 34.40 | 0.00 | - | 2 | 7 | 44.00% |
| NTAP250620C00110000 | 2024-06-17 12:22PM EDT | 110.00 | 27.00 | 27.70 | 30.20 | 0.00 | - | 5 | 240 | 40.96% |
| NTAP250620C00115000 | 2024-06-18 1:11PM EDT | 115.00 | 26.06 | 24.20 | 26.20 | 0.00 | - | 1 | 42 | 38.24% |
| NTAP250620C00120000 | 2024-05-13 11:15AM EDT | 120.00 | 11.10 | 18.20 | 22.50 | 0.00 | - | 6 | 12 | 35.96% |
| NTAP250620C00125000 | 2024-06-05 12:07PM EDT | 125.00 | 15.32 | 18.30 | 20.30 | 0.00 | - | 2 | 233 | 36.43% |
| NTAP250620C00130000 | 2024-04-16 10:42AM EDT | 130.00 | 5.50 | 7.90 | 8.80 | 0.00 | - | 1 | 20 | 18.12% |
| NTAP250620C00135000 | 2024-06-17 2:20PM EDT | 135.00 | 14.29 | 13.90 | 16.20 | 0.00 | - | 10 | 18 | 36.64% |
| NTAP250620C00140000 | 2024-06-14 1:05PM EDT | 140.00 | 11.50 | 12.10 | 13.40 | 0.00 | - | 6 | 33 | 34.69% |
| NTAP250620C00145000 | 2024-06-20 3:50PM EDT | 145.00 | 10.85 | 10.70 | 11.60 | 0.00 | - | 24 | 74 | 34.32% |
| NTAP250620C00150000 | 2024-06-14 1:41PM EDT | 150.00 | 8.60 | 9.20 | 10.30 | 0.00 | - | 24 | 57 | 34.59% |
| NTAP250620C00155000 | 2024-06-12 11:29AM EDT | 155.00 | 7.50 | 7.70 | 8.90 | 0.00 | - | 1 | 3 | 34.33% |
| NTAP250620C00160000 | 2024-06-06 10:17AM EDT | 160.00 | 5.30 | 6.50 | 7.50 | 0.00 | - | 1 | 47 | 33.73% |
| NTAP250620C00170000 | 2024-06-20 12:03PM EDT | 170.00 | 5.80 | 4.70 | 5.90 | 0.00 | - | 56 | 56 | 34.31% |
| NTAP250620C00180000 | 2024-06-13 12:03PM EDT | 180.00 | 3.60 | 3.50 | 4.40 | 0.00 | - | 2 | 2 | 34.14% |
| NTAP250620C00185000 | 2024-06-20 12:30PM EDT | 185.00 | 3.80 | 2.85 | 3.80 | 0.00 | - | - | 8 | 34.09% |
Opções de vendapara20 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NTAP250620P00075000 | 2024-04-11 9:58AM EDT | 75.00 | 2.70 | 2.00 | 2.60 | 0.00 | - | - | 2 | 46.39% |
| NTAP250620P00080000 | 2024-05-31 9:40AM EDT | 80.00 | 2.00 | 0.00 | 1.90 | 0.00 | - | 1 | 19 | 38.34% |
| NTAP250620P00085000 | 2024-05-10 2:34PM EDT | 85.00 | 4.10 | 1.95 | 2.65 | 0.00 | - | 1 | 2 | 38.06% |
| NTAP250620P00090000 | 2024-06-06 12:27PM EDT | 90.00 | 3.10 | 1.00 | 3.10 | 0.00 | - | - | 1 | 35.93% |
| NTAP250620P00092500 | 2024-06-14 12:45PM EDT | 92.50 | 2.36 | 1.45 | 3.40 | 0.00 | - | 2 | 23 | 35.07% |
| NTAP250620P00095000 | 2024-05-10 11:09AM EDT | 95.00 | 6.80 | 3.60 | 4.40 | 0.00 | - | 167 | 364 | 36.52% |
| NTAP250620P00097500 | 2024-05-09 12:30PM EDT | 97.50 | 7.60 | 4.00 | 4.90 | 0.00 | - | 7 | 7 | 36.01% |
| NTAP250620P00100000 | 2024-06-18 12:59PM EDT | 100.00 | 4.00 | 2.55 | 4.90 | 0.00 | - | 1 | 130 | 33.91% |
| NTAP250620P00105000 | 2024-06-05 1:53PM EDT | 105.00 | 6.50 | 3.30 | 6.40 | 0.00 | - | 1 | 1 | 33.88% |
| NTAP250620P00110000 | 2024-05-09 1:04PM EDT | 110.00 | 13.00 | 7.50 | 8.40 | 0.00 | - | 14 | 26 | 34.43% |
| NTAP250620P00115000 | 2024-06-05 11:59AM EDT | 115.00 | 10.32 | 6.50 | 8.30 | 0.00 | - | 1 | 5 | 29.62% |
| NTAP250620P00130000 | 2024-06-12 3:39PM EDT | 130.00 | 15.00 | 12.30 | 14.80 | 0.00 | - | - | 27 | 28.03% |
| NTAP250620P00135000 | 2024-06-12 2:43PM EDT | 135.00 | 17.50 | 14.90 | 18.30 | 0.00 | - | - | 35 | 29.08% |
© 2024 Yahoo. Todos os direitos reservados.