Mercado fechará em 2 h 51 min
BOVESPA
119.769,50 +201,97 (+0,17%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
51.909,60 -366,05 (-0,70%) PETROLEO CRU
78,74 +0,12 (+0,15%) OURO
2.344,60 +26,60 (+1,15%) Bitcoin USD
65.060,57 -1.892,88 (-2,83%)
NetApp, Inc. (NTAP)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 01:09PM EDT. Mercado aberto.
Opções de comprapara14 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NTAP240614C00097000 | 2024-06-11 9:40AM EDT | 97.00 | 24.20 | 27.20 | 31.20 | 0.00 | - | - | 1 | 220.31% |
| NTAP240614C00100000 | 2024-06-07 10:13AM EDT | 100.00 | 21.21 | 24.20 | 28.20 | 0.00 | - | 1 | 1 | 197.66% |
| NTAP240614C00106000 | 2024-05-15 2:43PM EDT | 106.00 | 7.45 | 18.30 | 22.10 | 0.00 | - | 1 | 1 | 153.13% |
| NTAP240614C00107000 | 2024-05-17 3:24PM EDT | 107.00 | 6.60 | 17.30 | 21.20 | 0.00 | - | 1 | 1 | 162.50% |
| NTAP240614C00108000 | 2024-05-14 9:30AM EDT | 108.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NTAP240614C00110000 | 2024-05-30 10:47AM EDT | 110.00 | 9.25 | 14.30 | 18.20 | 0.00 | - | 1 | 7 | 139.06% |
| NTAP240614C00111000 | 2024-05-15 2:43PM EDT | 111.00 | 4.70 | 13.20 | 17.20 | 0.00 | - | 3 | 3 | 117.58% |
| NTAP240614C00112000 | 2024-06-12 10:00AM EDT | 112.00 | 15.60 | 12.20 | 16.20 | 0.00 | - | 1 | 110 | 110.16% |
| NTAP240614C00113000 | 2024-05-21 3:56PM EDT | 113.00 | 4.75 | 11.30 | 15.20 | 0.00 | - | 13 | 13 | 116.02% |
| NTAP240614C00114000 | 2024-06-06 9:45AM EDT | 114.00 | 7.88 | 10.40 | 14.20 | 0.00 | - | 1 | 7 | 116.99% |
| NTAP240614C00115000 | 2024-06-10 3:59PM EDT | 115.00 | 8.20 | 9.20 | 12.80 | 0.00 | - | 1 | 21 | 219.73% |
| NTAP240614C00116000 | 2024-06-12 2:42PM EDT | 116.00 | 10.62 | 9.40 | 12.20 | +0.32 | +3.11% | 2 | 3 | 146.88% |
| NTAP240614C00117000 | 2024-06-10 12:30PM EDT | 117.00 | 5.50 | 8.20 | 10.40 | 0.00 | - | 7 | 51 | 92.19% |
| NTAP240614C00118000 | 2024-06-14 10:52AM EDT | 118.00 | 8.80 | 6.90 | 8.90 | +0.75 | +9.32% | 6 | 202 | 132.13% |
| NTAP240614C00119000 | 2024-06-11 10:40AM EDT | 119.00 | 5.10 | 6.60 | 8.40 | 0.00 | - | 1 | 143 | 94.14% |
| NTAP240614C00120000 | 2024-06-13 12:08PM EDT | 120.00 | 7.25 | 5.20 | 7.50 | 0.00 | - | 5 | 91 | 72.07% |
| NTAP240614C00121000 | 2024-06-14 10:00AM EDT | 121.00 | 5.20 | 4.90 | 6.50 | -1.50 | -22.39% | 10 | 1,092 | 87.01% |
| NTAP240614C00122000 | 2024-06-14 12:48PM EDT | 122.00 | 4.25 | 4.10 | 5.50 | -1.35 | -24.11% | 1 | 490 | 81.25% |
| NTAP240614C00123000 | 2024-06-13 2:25PM EDT | 123.00 | 4.32 | 2.95 | 4.30 | -0.46 | -9.62% | 5 | 1,097 | 60.45% |
| NTAP240614C00124000 | 2024-06-13 3:37PM EDT | 124.00 | 3.25 | 1.95 | 2.95 | 0.00 | - | 5 | 484 | 63.48% |
| NTAP240614C00125000 | 2024-06-14 10:33AM EDT | 125.00 | 1.50 | 1.10 | 1.40 | -1.08 | -41.86% | 16 | 708 | 25.68% |
| NTAP240614C00126000 | 2024-06-14 12:36PM EDT | 126.00 | 0.40 | 0.35 | 0.45 | -1.24 | -75.61% | 40 | 189 | 14.06% |
| NTAP240614C00127000 | 2024-06-14 12:20PM EDT | 127.00 | 0.10 | 0.05 | 0.10 | -0.90 | -90.00% | 6 | 93 | 14.55% |
| NTAP240614C00128000 | 2024-06-14 11:54AM EDT | 128.00 | 0.05 | 0.00 | 0.05 | -0.40 | -88.89% | 21 | 76 | 19.92% |
| NTAP240614C00129000 | 2024-06-13 3:58PM EDT | 129.00 | 0.05 | 0.00 | 0.05 | -0.20 | -80.00% | 2 | 42 | 27.74% |
| NTAP240614C00130000 | 2024-06-14 12:44PM EDT | 130.00 | 0.04 | 0.00 | 0.05 | -0.06 | -60.00% | 2 | 115 | 35.16% |
| NTAP240614C00131000 | 2024-06-12 3:40PM EDT | 131.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 44 | 10 | 42.19% |
| NTAP240614C00132000 | 2024-06-12 1:03PM EDT | 132.00 | 0.10 | 0.00 | 0.55 | 0.00 | - | - | 25 | 72.27% |
| NTAP240614C00134000 | 2024-06-13 3:35PM EDT | 134.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 500 | 500 | 55.47% |
| NTAP240614C00135000 | 2024-06-13 3:20PM EDT | 135.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1,585 | 1,581 | 60.94% |
| NTAP240614C00139000 | 2024-06-13 10:05AM EDT | 139.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 7 | 7 | 82.81% |
| NTAP240614C00140000 | 2024-06-11 10:56AM EDT | 140.00 | 0.11 | 0.00 | 0.10 | 0.00 | - | 1 | 135 | 96.88% |
| NTAP240614C00141000 | 2024-06-12 11:08AM EDT | 141.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 10 | 92.97% |
| NTAP240614C00145000 | 2024-06-13 11:07AM EDT | 145.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 100 | 478 | 112.50% |
| NTAP240614C00150000 | 2024-06-12 1:09PM EDT | 150.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 335 | 352 | 135.94% |
Opções de vendapara14 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NTAP240614P00080000 | 2024-06-03 9:36AM EDT | 80.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 20 | 20 | 437.50% |
| NTAP240614P00085000 | 2024-06-03 9:39AM EDT | 85.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 65 | 65 | 50.00% |
| NTAP240614P00087000 | 2024-05-13 10:27AM EDT | 87.00 | 0.42 | 0.00 | 2.10 | 0.00 | - | 10 | 10 | 511.52% |
| NTAP240614P00090000 | 2024-05-08 3:55PM EDT | 90.00 | 0.33 | 0.00 | 0.70 | 0.00 | - | 4 | 4 | 372.66% |
| NTAP240614P00094000 | 2024-05-09 11:14AM EDT | 94.00 | 0.71 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 311.33% |
| NTAP240614P00095000 | 2024-05-29 3:15PM EDT | 95.00 | 0.20 | 0.00 | 2.10 | 0.00 | - | 1 | 8 | 413.48% |
| NTAP240614P00097000 | 2024-05-13 10:27AM EDT | 97.00 | 0.94 | 0.00 | 1.30 | 0.00 | - | 10 | 10 | 345.51% |
| NTAP240614P00098000 | 2024-05-30 2:18PM EDT | 98.00 | 0.25 | 0.00 | 2.10 | 0.00 | - | 3 | 13 | 377.93% |
| NTAP240614P00099000 | 2024-06-05 11:13AM EDT | 99.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 155 | 187.50% |
| NTAP240614P00100000 | 2024-06-07 9:32AM EDT | 100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 402 | 181.25% |
| NTAP240614P00101000 | 2024-06-07 9:32AM EDT | 101.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 8 | 268 | 175.00% |
| NTAP240614P00103000 | 2024-06-10 3:20PM EDT | 103.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 30 | 39 | 160.94% |
| NTAP240614P00104000 | 2024-06-10 3:46PM EDT | 104.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 127 | 127 | 153.13% |
| NTAP240614P00105000 | 2024-06-10 1:58PM EDT | 105.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 96 | 146.88% |
| NTAP240614P00106000 | 2024-05-14 11:32AM EDT | 106.00 | 3.40 | 0.00 | 0.75 | 0.00 | - | - | 10 | 219.34% |
| NTAP240614P00107000 | 2024-06-03 9:51AM EDT | 107.00 | 0.18 | 0.00 | 0.05 | 0.00 | - | 45 | 55 | 132.81% |
| NTAP240614P00108000 | 2024-06-11 10:39AM EDT | 108.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 6 | 126.56% |
| NTAP240614P00109000 | 2024-06-06 2:43PM EDT | 109.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 2 | 17 | 120.31% |
| NTAP240614P00110000 | 2024-06-14 10:56AM EDT | 110.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 15 | 3,687 | 113.28% |
| NTAP240614P00111000 | 2024-06-11 11:29AM EDT | 111.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 200 | 203 | 106.25% |
| NTAP240614P00112000 | 2024-06-04 11:26AM EDT | 112.00 | 0.25 | 0.00 | 0.05 | 0.00 | - | 4 | 59 | 100.00% |
| NTAP240614P00113000 | 2024-06-10 3:10PM EDT | 113.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 8 | 57 | 93.75% |
| NTAP240614P00114000 | 2024-06-13 9:30AM EDT | 114.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 42 | 92 | 87.50% |
| NTAP240614P00115000 | 2024-06-10 1:56PM EDT | 115.00 | 0.20 | 0.00 | 1.35 | 0.00 | - | 6 | 49 | 159.28% |
| NTAP240614P00116000 | 2024-06-14 10:56AM EDT | 116.00 | 0.03 | 0.00 | 0.05 | -0.05 | -62.50% | 15 | 3,763 | 74.22% |
| NTAP240614P00117000 | 2024-06-13 9:47AM EDT | 117.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | 1 | 397 | 103.91% |
| NTAP240614P00118000 | 2024-06-11 2:55PM EDT | 118.00 | 0.11 | 0.00 | 2.05 | 0.00 | - | 6 | 1,246 | 148.44% |
| NTAP240614P00119000 | 2024-06-13 9:46AM EDT | 119.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 1 | 189 | 80.86% |
| NTAP240614P00120000 | 2024-06-14 10:29AM EDT | 120.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 2 | 479 | 53.13% |
| NTAP240614P00121000 | 2024-06-13 10:50AM EDT | 121.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 60 | 1,551 | 46.09% |
| NTAP240614P00122000 | 2024-06-14 12:05PM EDT | 122.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 1 | 579 | 38.48% |
| NTAP240614P00123000 | 2024-06-13 11:13AM EDT | 123.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 75 | 571 | 53.61% |
| NTAP240614P00124000 | 2024-06-12 2:56PM EDT | 124.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 34 | 171 | 30.96% |
| NTAP240614P00125000 | 2024-06-14 12:31PM EDT | 125.00 | 0.05 | 0.00 | 0.10 | -0.15 | -75.00% | 1 | 244 | 17.77% |
| NTAP240614P00126000 | 2024-06-14 12:47PM EDT | 126.00 | 0.18 | 0.15 | 0.25 | -0.08 | -30.77% | 24 | 99 | 12.11% |
| NTAP240614P00127000 | 2024-06-14 12:14PM EDT | 127.00 | 0.85 | 0.80 | 0.95 | +0.43 | +102.38% | 6 | 29 | 14.55% |
| NTAP240614P00128000 | 2024-06-13 2:16PM EDT | 128.00 | 1.05 | 0.95 | 2.65 | 0.00 | - | 39 | 131 | 58.50% |
© 2024 Yahoo. Todos os direitos reservados.