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
2.339,20 +26,00 (+1,12%) Bitcoin USD
61.397,77 +420,26 (+0,69%)
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 janeiro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NTAP260116C00040000 | 2023-09-25 11:36AM EDT | 40.00 | 37.50 | 33.50 | 36.20 | 0.00 | - | 1 | 0 | 0.00% |
| NTAP260116C00060000 | 2024-04-04 9:30AM EDT | 60.00 | 51.90 | 46.00 | 50.50 | 0.00 | - | 1 | 1 | 0.00% |
| NTAP260116C00065000 | 2024-06-12 12:30PM EDT | 65.00 | 67.50 | 65.00 | 68.90 | 0.00 | - | 1 | 15 | 54.23% |
| NTAP260116C00067500 | 2024-02-01 2:29PM EDT | 67.50 | 26.10 | 41.00 | 44.80 | 0.00 | - | - | 1 | 0.00% |
| NTAP260116C00070000 | 2024-05-08 3:39PM EDT | 70.00 | 43.76 | 53.50 | 57.20 | 0.00 | - | 1 | 24 | 0.00% |
| NTAP260116C00072500 | 2024-04-17 3:15PM EDT | 72.50 | 35.50 | 41.80 | 46.00 | 0.00 | - | 40 | 14 | 0.00% |
| NTAP260116C00075000 | 2024-06-21 10:01AM EDT | 75.00 | 56.05 | 57.70 | 59.50 | 0.00 | - | 10 | 27 | 47.21% |
| NTAP260116C00077500 | 2023-11-29 10:34AM EDT | 77.50 | 21.60 | 18.80 | 21.30 | 0.00 | - | - | 3 | 0.00% |
| NTAP260116C00080000 | 2024-06-21 12:50PM EDT | 80.00 | 54.02 | 53.60 | 55.90 | 0.00 | - | 4 | 17 | 47.15% |
| NTAP260116C00082500 | 2024-04-18 3:33PM EDT | 82.50 | 28.00 | 35.70 | 37.30 | 0.00 | - | 10 | 2 | 0.00% |
| NTAP260116C00085000 | 2024-04-10 11:12AM EDT | 85.00 | 28.31 | 32.00 | 35.40 | 0.00 | - | 2 | 4 | 0.00% |
| NTAP260116C00087500 | 2024-04-30 11:03AM EDT | 87.50 | 26.45 | 38.50 | 41.00 | 0.00 | - | 4 | 46 | 0.00% |
| NTAP260116C00090000 | 2024-05-23 9:30AM EDT | 90.00 | 35.01 | 43.50 | 47.00 | 0.00 | - | 5 | 34 | 41.67% |
| NTAP260116C00092500 | 2024-03-01 11:48AM EDT | 92.50 | 29.81 | 24.70 | 25.60 | 0.00 | - | 1 | 2 | 0.00% |
| NTAP260116C00095000 | 2024-06-24 3:07PM EDT | 95.00 | 41.82 | 41.30 | 44.70 | 0.00 | - | 10 | 21 | 43.75% |
| NTAP260116C00097500 | 2024-06-20 1:40PM EDT | 97.50 | 39.90 | 39.30 | 42.80 | 0.00 | - | 2 | 4 | 42.92% |
| NTAP260116C00100000 | 2024-06-21 11:21AM EDT | 100.00 | 39.10 | 38.20 | 40.50 | 0.00 | - | 1 | 15 | 41.23% |
| NTAP260116C00105000 | 2024-06-24 3:22PM EDT | 105.00 | 34.58 | 35.20 | 36.50 | 0.00 | - | 2 | 269 | 39.05% |
| NTAP260116C00110000 | 2024-06-13 1:38PM EDT | 110.00 | 31.33 | 32.00 | 33.30 | 0.00 | - | 1 | 43 | 38.25% |
| NTAP260116C00115000 | 2024-06-26 9:42AM EDT | 115.00 | 28.50 | 29.20 | 30.10 | 0.00 | - | 1 | 76 | 37.20% |
| NTAP260116C00120000 | 2024-06-10 1:49PM EDT | 120.00 | 22.24 | 26.30 | 27.50 | 0.00 | - | 1 | 64 | 36.93% |
| NTAP260116C00125000 | 2024-06-13 3:49PM EDT | 125.00 | 23.40 | 23.60 | 24.60 | 0.00 | - | 1 | 116 | 35.90% |
| NTAP260116C00130000 | 2024-06-27 3:54PM EDT | 130.00 | 21.80 | 21.10 | 22.00 | +1.49 | +7.34% | 6 | 128 | 35.11% |
| NTAP260116C00135000 | 2024-06-18 12:16PM EDT | 135.00 | 21.00 | 19.00 | 19.80 | 0.00 | - | 3 | 22 | 34.72% |
| NTAP260116C00140000 | 2024-04-26 9:54AM EDT | 140.00 | 5.60 | 11.00 | 11.80 | 0.00 | - | 1 | 8 | 25.05% |
| NTAP260116C00145000 | 2024-05-06 3:33PM EDT | 145.00 | 6.68 | 12.40 | 13.40 | 0.00 | - | 3 | 25 | 30.09% |
| NTAP260116C00150000 | 2024-06-26 3:05PM EDT | 150.00 | 13.22 | 13.40 | 14.20 | 0.00 | - | 50 | 76 | 33.67% |
| NTAP260116C00155000 | 2024-06-27 10:43AM EDT | 155.00 | 12.52 | 10.70 | 12.60 | +9.32 | +291.25% | 3 | 118 | 33.29% |
| NTAP260116C00160000 | 2024-06-06 9:55AM EDT | 160.00 | 8.80 | 10.60 | 11.30 | 0.00 | - | 5 | 6 | 33.17% |
| NTAP260116C00165000 | 2024-05-21 10:46AM EDT | 165.00 | 5.00 | 9.60 | 10.70 | 0.00 | - | 20 | 21 | 34.03% |
| NTAP260116C00170000 | 2024-06-20 11:13AM EDT | 170.00 | 9.83 | 8.30 | 9.10 | 0.00 | - | 10 | 13 | 33.04% |
| NTAP260116C00175000 | 2024-06-14 12:47PM EDT | 175.00 | 7.01 | 7.40 | 8.20 | 0.00 | - | 3 | 5 | 33.05% |
| NTAP260116C00180000 | 2024-06-26 3:05PM EDT | 180.00 | 6.67 | 6.80 | 7.30 | 0.00 | - | 50 | 50 | 32.90% |
| NTAP260116C00185000 | 2024-06-20 9:58AM EDT | 185.00 | 7.00 | 5.90 | 6.80 | 0.00 | - | - | 1 | 33.36% |
Opções de vendapara16 de janeiro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NTAP260116P00037500 | 2024-06-03 2:44PM EDT | 37.50 | 0.52 | 0.00 | 1.90 | 0.00 | - | 3 | 3 | 59.13% |
| NTAP260116P00040000 | 2023-10-12 1:07PM EDT | 40.00 | 1.58 | 0.95 | 1.45 | 0.00 | - | 1 | 2 | 59.03% |
| NTAP260116P00042500 | 2024-03-04 10:30AM EDT | 42.50 | 0.80 | 0.25 | 2.30 | 0.00 | - | 1 | 2 | 56.93% |
| NTAP260116P00045000 | 2023-12-22 10:39AM EDT | 45.00 | 1.50 | 1.10 | 1.40 | 0.00 | - | 18 | 24 | 54.00% |
| NTAP260116P00050000 | 2023-12-22 10:39AM EDT | 50.00 | 2.00 | 1.50 | 1.85 | 0.00 | - | 36 | 36 | 52.49% |
| NTAP260116P00055000 | 2024-04-17 12:15PM EDT | 55.00 | 2.00 | 0.50 | 2.65 | 0.00 | - | 5 | 18 | 53.85% |
| NTAP260116P00060000 | 2024-05-10 10:42AM EDT | 60.00 | 1.47 | 0.50 | 1.45 | 0.00 | - | 2 | 26 | 42.05% |
| NTAP260116P00065000 | 2024-05-15 3:35PM EDT | 65.00 | 2.10 | 0.55 | 2.95 | 0.00 | - | 1 | 9 | 46.21% |
| NTAP260116P00067500 | 2024-05-17 1:32PM EDT | 67.50 | 2.35 | 0.75 | 1.90 | 0.00 | - | 2 | 7 | 39.01% |
| NTAP260116P00070000 | 2024-06-26 9:30AM EDT | 70.00 | 1.85 | 1.40 | 1.95 | 0.00 | - | 1 | 24 | 37.45% |
| NTAP260116P00072500 | 2024-02-26 11:03AM EDT | 72.50 | 6.00 | 3.30 | 3.70 | 0.00 | - | 4 | 4 | 43.14% |
| NTAP260116P00075000 | 2024-05-16 2:21PM EDT | 75.00 | 3.30 | 1.05 | 2.55 | 0.00 | - | 2 | 4 | 36.63% |
| NTAP260116P00077500 | 2024-05-16 1:16PM EDT | 77.50 | 3.70 | 1.10 | 2.85 | 0.00 | - | 1 | 42 | 36.07% |
| NTAP260116P00080000 | 2024-05-30 10:28AM EDT | 80.00 | 4.00 | 2.10 | 2.95 | 0.00 | - | 5 | 47 | 34.69% |
| NTAP260116P00082500 | 2024-04-05 1:19PM EDT | 82.50 | 5.80 | 5.10 | 5.60 | 0.00 | - | 4 | 18 | 41.43% |
| NTAP260116P00085000 | 2024-04-18 9:59AM EDT | 85.00 | 7.00 | 5.10 | 5.70 | 0.00 | - | 1 | 2 | 39.75% |
| NTAP260116P00087500 | 2024-05-23 1:03PM EDT | 87.50 | 5.30 | 1.80 | 4.20 | 0.00 | - | 1 | 17 | 33.58% |
| NTAP260116P00090000 | 2024-05-23 12:13PM EDT | 90.00 | 5.80 | 2.40 | 4.70 | 0.00 | - | 1 | 3 | 33.25% |
| NTAP260116P00092500 | 2024-05-29 9:58AM EDT | 92.50 | 6.60 | 3.90 | 4.90 | 0.00 | - | 2 | 5 | 32.04% |
| NTAP260116P00095000 | 2024-05-23 12:16PM EDT | 95.00 | 7.20 | 4.80 | 5.60 | 0.00 | - | 1 | 4 | 32.07% |
| NTAP260116P00097500 | 2024-05-23 12:11PM EDT | 97.50 | 7.90 | 5.40 | 6.10 | 0.00 | - | 1 | 6 | 31.50% |
| NTAP260116P00100000 | 2024-05-28 10:58AM EDT | 100.00 | 8.45 | 5.60 | 6.50 | 0.00 | - | 1 | 23 | 30.64% |
| NTAP260116P00105000 | 2024-06-10 2:53PM EDT | 105.00 | 8.31 | 6.80 | 7.80 | 0.00 | - | 1 | 12 | 29.82% |
| NTAP260116P00110000 | 2024-05-23 12:11PM EDT | 110.00 | 12.40 | 8.50 | 9.60 | 0.00 | - | 1 | 2 | 29.63% |
| NTAP260116P00115000 | 2024-05-23 12:12PM EDT | 115.00 | 14.60 | 10.10 | 12.90 | 0.00 | - | 1 | 5 | 31.68% |
| NTAP260116P00125000 | 2024-06-26 2:01PM EDT | 125.00 | 14.83 | 13.60 | 14.80 | 0.00 | - | 1 | 1 | 26.60% |
| NTAP260116P00130000 | 2024-06-18 1:46PM EDT | 130.00 | 17.20 | 15.90 | 17.10 | 0.00 | - | 1 | 1 | 25.88% |
© 2024 Yahoo. Todos os direitos reservados.