Mercado fechado
BOVESPA
122.098,09 -609,19 (-0,50%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.179,24 -173,32 (-0,31%) PETROLEO CRU
77,18 -0,73 (-0,94%) OURO
2.347,70 -18,80 (-0,79%) Bitcoin USD
67.621,88 -584,67 (-0,86%)
NetApp, Inc. (NTAP)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:115.00
Opções de comprapara7 de junho de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NTAP240607C00115000 | 2024-05-31 10:23AM EDT | 2024-06-07 | 3.50 | 4.60 | 6.60 | -3.34 | -48.83% | 50 | 77 | 48.80% |
| NTAP240614C00115000 | 2024-05-31 3:53PM EDT | 2024-06-14 | 6.60 | 5.10 | 8.00 | +0.05 | +0.76% | 10 | 25 | 52.27% |
| NTAP240621C00115000 | 2024-05-31 3:24PM EDT | 2024-06-21 | 7.10 | 6.30 | 7.40 | +0.70 | +10.94% | 19 | 1,402 | 36.67% |
| NTAP240628C00115000 | 2024-05-28 3:39PM EDT | 2024-06-28 | 7.15 | 6.40 | 7.30 | 0.00 | - | 1 | 2 | 30.87% |
| NTAP240705C00115000 | 2024-05-30 10:09AM EDT | 2024-07-05 | 6.90 | 6.70 | 8.50 | 0.00 | - | 2 | 8 | 36.83% |
| NTAP240719C00115000 | 2024-05-31 3:52PM EDT | 2024-07-19 | 7.75 | 6.50 | 8.40 | +0.55 | +7.64% | 73 | 1,652 | 30.49% |
| NTAP240816C00115000 | 2024-05-31 10:26AM EDT | 2024-08-16 | 6.70 | 8.70 | 10.00 | -1.68 | -20.05% | 10 | 282 | 32.25% |
| NTAP240920C00115000 | 2024-05-31 3:49PM EDT | 2024-09-20 | 11.70 | 11.20 | 13.50 | +1.10 | +10.38% | 14 | 146 | 40.69% |
| NTAP241220C00115000 | 2024-05-30 1:50PM EDT | 2024-12-20 | 14.80 | 14.90 | 17.50 | 0.00 | - | 4 | 53 | 41.93% |
| NTAP250117C00115000 | 2024-05-30 1:24PM EDT | 2025-01-17 | 15.33 | 15.20 | 17.80 | 0.00 | - | 1 | 418 | 40.13% |
| NTAP250321C00115000 | 2024-05-30 2:55PM EDT | 2025-03-21 | 17.00 | 17.20 | 19.90 | 0.00 | - | 2 | 50 | 40.67% |
| NTAP250620C00115000 | 2024-05-30 3:02PM EDT | 2025-06-20 | 19.30 | 19.90 | 22.50 | 0.00 | - | 1 | 37 | 41.07% |
| NTAP260116C00115000 | 2024-05-31 9:32AM EDT | 2026-01-16 | 22.60 | 24.00 | 27.00 | +0.14 | +0.62% | 3 | 76 | 40.79% |
Opções de vendapara7 de junho de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NTAP240607P00115000 | 2024-05-31 3:33PM EDT | 2024-06-07 | 0.28 | 0.10 | 0.20 | -3.81 | -93.15% | 40 | 240 | 25.98% |
| NTAP240614P00115000 | 2024-05-31 3:13PM EDT | 2024-06-14 | 1.02 | 0.30 | 0.65 | -3.27 | -76.22% | 27 | 57 | 26.91% |
| NTAP240621P00115000 | 2024-05-31 3:13PM EDT | 2024-06-21 | 1.24 | 0.30 | 0.85 | -3.01 | -70.82% | 36 | 207 | 24.46% |
| NTAP240628P00115000 | 2024-05-30 11:42AM EDT | 2024-06-28 | 1.69 | 0.40 | 1.15 | -2.09 | -55.29% | 3 | 6 | 24.22% |
| NTAP240719P00115000 | 2024-05-31 3:45PM EDT | 2024-07-19 | 1.80 | 1.55 | 1.90 | -3.25 | -64.36% | 84 | 123 | 23.55% |
| NTAP240816P00115000 | 2024-05-31 2:36PM EDT | 2024-08-16 | 3.30 | 1.90 | 3.10 | -1.77 | -34.91% | 114 | 21 | 24.99% |
| NTAP240920P00115000 | 2024-05-31 3:51PM EDT | 2024-09-20 | 4.90 | 2.80 | 5.00 | -2.00 | -28.99% | 45 | 14 | 28.49% |
| NTAP241220P00115000 | 2024-05-30 3:45PM EDT | 2024-12-20 | 9.70 | 7.20 | 7.90 | 0.00 | - | 7 | 14 | 29.74% |
| NTAP250117P00115000 | 2024-05-31 3:32PM EDT | 2025-01-17 | 7.90 | 7.50 | 8.10 | -1.50 | -15.96% | 27 | 23 | 28.43% |
| NTAP250620P00115000 | 2024-05-13 11:15AM EDT | 2025-06-20 | 15.20 | 10.40 | 11.40 | 0.00 | - | 4 | 4 | 29.04% |
| NTAP260116P00115000 | 2024-05-23 12:12PM EDT | 2026-01-16 | 14.60 | 12.80 | 13.80 | 0.00 | - | 1 | 5 | 27.47% |
© 2024 Yahoo. Todos os direitos reservados.