Mercado abrirá em 3 hs
BOVESPA
125.333,89 -612,20 (-0,49%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.984,00 -581,92 (-1,03%) PETROLEO CRU
85,07 -0,34 (-0,40%) OURO
2.386,20 +3,20 (+0,13%) Bitcoin USD
63.292,52 -3.394,79 (-5,09%)
NetApp, Inc. (NTAP)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara19 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NTAP240419C00075000 | 2024-03-26 12:01PM EDT | 75.00 | 30.38 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NTAP240419C00080000 | 2024-03-20 11:57AM EDT | 80.00 | 24.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NTAP240419C00082500 | 2024-04-03 2:44PM EDT | 82.50 | 24.40 | 0.00 | 0.00 | 0.00 | - | 600 | 0 | 0.00% |
| NTAP240419C00085000 | 2024-04-15 1:31PM EDT | 85.00 | 17.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NTAP240419C00087500 | 2024-04-15 2:45PM EDT | 87.50 | 14.80 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| NTAP240419C00090000 | 2024-04-15 2:03PM EDT | 90.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NTAP240419C00092500 | 2024-04-10 1:37PM EDT | 92.50 | 9.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NTAP240419C00095000 | 2024-04-03 2:44PM EDT | 95.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 1,200 | 0 | 0.00% |
| NTAP240419C00097000 | 2024-04-03 11:19AM EDT | 97.00 | 9.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NTAP240419C00097500 | 2024-04-09 3:43PM EDT | 97.50 | 6.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NTAP240419C00099000 | 2024-03-25 9:40AM EDT | 99.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NTAP240419C00100000 | 2024-04-15 1:08PM EDT | 100.00 | 3.47 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| NTAP240419C00101000 | 2024-04-11 3:48PM EDT | 101.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NTAP240419C00102000 | 2024-04-15 1:30PM EDT | 102.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NTAP240419C00103000 | 2024-04-15 11:04AM EDT | 103.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| NTAP240419C00104000 | 2024-04-15 2:54PM EDT | 104.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 3.13% |
| NTAP240419C00105000 | 2024-04-15 2:28PM EDT | 105.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 6.25% |
| NTAP240419C00106000 | 2024-04-15 2:39PM EDT | 106.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 6.25% |
| NTAP240419C00107000 | 2024-04-15 3:55PM EDT | 107.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 12.50% |
| NTAP240419C00108000 | 2024-04-12 12:46PM EDT | 108.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 12.50% |
| NTAP240419C00109000 | 2024-04-15 10:07AM EDT | 109.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NTAP240419C00110000 | 2024-04-12 3:36PM EDT | 110.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| NTAP240419C00111000 | 2024-04-08 9:30AM EDT | 111.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NTAP240419C00112000 | 2024-04-05 3:34PM EDT | 112.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 25.00% |
| NTAP240419C00113000 | 2024-04-04 2:29PM EDT | 113.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 25.00% |
| NTAP240419C00114000 | 2024-04-03 3:37PM EDT | 114.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 25.00% |
| NTAP240419C00115000 | 2024-04-09 10:31AM EDT | 115.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| NTAP240419C00120000 | 2024-03-28 11:40AM EDT | 120.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NTAP240419C00125000 | 2024-04-04 9:30AM EDT | 125.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NTAP240419C00130000 | 2024-04-04 9:30AM EDT | 130.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Opções de vendapara19 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NTAP240419P00075000 | 2024-03-25 2:15PM EDT | 75.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| NTAP240419P00077500 | 2024-03-01 4:35PM EDT | 77.50 | 0.07 | 0.00 | 0.75 | 0.00 | - | 5 | 5 | 167.77% |
| NTAP240419P00080000 | 2024-04-01 3:03PM EDT | 80.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NTAP240419P00082500 | 2024-04-01 3:03PM EDT | 82.50 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NTAP240419P00085000 | 2024-04-10 1:47PM EDT | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| NTAP240419P00087500 | 2024-03-19 9:37AM EDT | 87.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| NTAP240419P00090000 | 2024-04-10 1:47PM EDT | 90.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| NTAP240419P00092500 | 2024-03-26 2:48PM EDT | 92.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 25.00% |
| NTAP240419P00093000 | 2024-03-26 2:48PM EDT | 93.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 25.00% |
| NTAP240419P00095000 | 2024-03-27 9:53AM EDT | 95.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| NTAP240419P00096000 | 2024-04-04 3:45PM EDT | 96.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| NTAP240419P00097000 | 2024-04-15 3:48PM EDT | 97.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| NTAP240419P00097500 | 2024-04-12 1:44PM EDT | 97.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| NTAP240419P00098000 | 2024-04-15 9:44AM EDT | 98.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| NTAP240419P00099000 | 2024-04-15 2:11PM EDT | 99.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| NTAP240419P00100000 | 2024-04-12 3:48PM EDT | 100.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 201 | 0 | 6.25% |
| NTAP240419P00101000 | 2024-04-15 3:54PM EDT | 101.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| NTAP240419P00102000 | 2024-04-15 2:17PM EDT | 102.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| NTAP240419P00103000 | 2024-04-15 11:41AM EDT | 103.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| NTAP240419P00104000 | 2024-04-15 9:45AM EDT | 104.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NTAP240419P00105000 | 2024-04-15 2:32PM EDT | 105.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| NTAP240419P00106000 | 2024-04-11 10:00AM EDT | 106.00 | 2.99 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NTAP240419P00107000 | 2024-04-08 11:02AM EDT | 107.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 0.00% |
| NTAP240419P00108000 | 2024-04-04 10:15AM EDT | 108.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| NTAP240419P00109000 | 2024-04-04 1:58PM EDT | 109.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| NTAP240419P00110000 | 2024-04-10 2:58PM EDT | 110.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 240 | 0 | 0.00% |
| NTAP240419P00115000 | 2024-04-11 9:32AM EDT | 115.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| NTAP240419P00120000 | 2024-03-01 2:26PM EDT | 120.00 | 12.60 | 13.00 | 17.70 | 0.00 | - | 10 | 3 | 75.00% |
© 2024 Yahoo. Todos os direitos reservados.