Mercado abrirá em 9 h 31 min
BOVESPA
127.750,92 -399,79 (-0,31%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.393,28 -189,80 (-0,33%) PETROLEO CRU
79,29 -0,51 (-0,64%) OURO
2.417,10 -21,40 (-0,88%) Bitcoin USD
71.248,70 +4.654,55 (+6,99%)
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:110.00
Opções de comprapara24 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NTAP240524C00110000 | 2024-05-20 3:07PM EDT | 2024-05-24 | 2.77 | 2.75 | 3.00 | +1.07 | +62.94% | 140 | 212 | 34.67% |
| NTAP240531C00110000 | 2024-05-20 11:54AM EDT | 2024-05-31 | 5.60 | 5.40 | 5.60 | +1.10 | +24.44% | 11 | 49 | 55.42% |
| NTAP240607C00110000 | 2024-05-17 3:45PM EDT | 2024-06-07 | 4.88 | 5.70 | 5.90 | 0.00 | - | 24 | 71 | 47.46% |
| NTAP240614C00110000 | 2024-05-20 1:34PM EDT | 2024-06-14 | 6.00 | 5.90 | 6.10 | +1.20 | +25.00% | 3 | 6 | 42.04% |
| NTAP240621C00110000 | 2024-05-20 3:54PM EDT | 2024-06-21 | 6.15 | 6.10 | 6.30 | +0.85 | +16.04% | 164 | 1,680 | 38.70% |
| NTAP240628C00110000 | 2024-05-16 1:22PM EDT | 2024-06-28 | 5.23 | 6.30 | 6.50 | 0.00 | - | - | 1 | 36.46% |
| NTAP240719C00110000 | 2024-05-17 1:26PM EDT | 2024-07-19 | 6.90 | 6.70 | 6.90 | +1.00 | +16.95% | 4 | 501 | 31.65% |
| NTAP240816C00110000 | 2024-05-20 3:02PM EDT | 2024-08-16 | 7.60 | 7.60 | 7.80 | +0.90 | +13.43% | 37 | 133 | 30.32% |
| NTAP240920C00110000 | 2024-05-20 3:39PM EDT | 2024-09-20 | 9.70 | 9.60 | 9.90 | +0.92 | +10.48% | 2 | 283 | 33.90% |
| NTAP241220C00110000 | 2024-05-08 3:06PM EDT | 2024-12-20 | 11.20 | 12.50 | 14.50 | 0.00 | - | 1 | 106 | 39.40% |
| NTAP250117C00110000 | 2024-05-17 3:16PM EDT | 2025-01-17 | 12.20 | 13.10 | 13.40 | 0.00 | - | 6 | 775 | 33.97% |
| NTAP250321C00110000 | 2024-05-07 12:15PM EDT | 2025-03-21 | 12.25 | 14.90 | 15.50 | 0.00 | - | 1 | 259 | 35.50% |
| NTAP250620C00110000 | 2024-04-26 3:35PM EDT | 2025-06-20 | 10.80 | 17.00 | 18.40 | 0.00 | - | 40 | 242 | 37.55% |
| NTAP260116C00110000 | 2024-05-17 1:25PM EDT | 2026-01-16 | 19.76 | 20.70 | 21.80 | 0.00 | - | 1 | 54 | 36.45% |
Opções de vendapara24 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NTAP240524P00110000 | 2024-05-20 3:45PM EDT | 2024-05-24 | 0.40 | 0.35 | 0.50 | -0.65 | -61.90% | 133 | 38 | 28.96% |
| NTAP240531P00110000 | 2024-05-17 12:17PM EDT | 2024-05-31 | 3.94 | 2.90 | 3.10 | 0.00 | - | 8 | 111 | 52.49% |
| NTAP240607P00110000 | 2024-05-16 2:13PM EDT | 2024-06-07 | 4.00 | 3.10 | 3.40 | 0.00 | - | 1 | 7 | 45.19% |
| NTAP240614P00110000 | 2024-05-20 2:40PM EDT | 2024-06-14 | 3.31 | 3.20 | 3.50 | -0.94 | -22.12% | 6 | 172 | 39.23% |
| NTAP240621P00110000 | 2024-05-20 2:40PM EDT | 2024-06-21 | 3.39 | 3.30 | 3.50 | -0.91 | -21.16% | 18 | 796 | 34.67% |
| NTAP240719P00110000 | 2024-05-20 3:03PM EDT | 2024-07-19 | 4.00 | 3.90 | 4.10 | -1.70 | -29.82% | 37 | 178 | 28.72% |
| NTAP240816P00110000 | 2024-05-17 3:43PM EDT | 2024-08-16 | 5.30 | 4.40 | 4.60 | 0.00 | - | 1 | 61 | 26.06% |
| NTAP240920P00110000 | 2024-05-16 12:44PM EDT | 2024-09-20 | 6.90 | 5.80 | 6.10 | 0.00 | - | 1 | 19 | 27.94% |
| NTAP241220P00110000 | 2024-05-07 1:25PM EDT | 2024-12-20 | 10.20 | 7.90 | 8.30 | 0.00 | - | 10 | 257 | 27.74% |
| NTAP250117P00110000 | 2024-04-22 10:56AM EDT | 2025-01-17 | 15.97 | 8.40 | 8.80 | 0.00 | - | 3 | 16 | 27.48% |
| NTAP250321P00110000 | 2024-04-26 12:37PM EDT | 2025-03-21 | 14.60 | 9.50 | 10.10 | 0.00 | - | 137 | 137 | 27.73% |
| NTAP250620P00110000 | 2024-05-09 1:04PM EDT | 2025-06-20 | 13.00 | 11.10 | 11.70 | 0.00 | - | 14 | 26 | 27.84% |
| NTAP260116P00110000 | 2024-05-15 1:08PM EDT | 2026-01-16 | 14.10 | 13.20 | 14.00 | 0.00 | - | - | 1 | 26.60% |
© 2024 Yahoo. Todos os direitos reservados.