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
67.467,86 -148,68 (-0,22%)
Nutanix, Inc. (NTNX)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara21 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NTNX240621C00017500 | 2024-04-12 9:35AM EDT | 17.50 | 44.70 | 49.00 | 52.50 | 0.00 | - | 1 | 1 | 1,216.21% |
| NTNX240621C00020000 | 2024-01-19 12:51PM EDT | 20.00 | 35.30 | 36.80 | 41.50 | 0.00 | - | 1 | 41 | 505.76% |
| NTNX240621C00022500 | 2024-02-29 3:05PM EDT | 22.50 | 40.47 | 37.70 | 42.00 | 0.00 | - | - | 2 | 609.18% |
| NTNX240621C00025000 | 2023-12-14 2:20PM EDT | 25.00 | 22.40 | 23.70 | 28.40 | 0.00 | - | 5 | 3 | 0.00% |
| NTNX240621C00027500 | 2024-03-13 10:53AM EDT | 27.50 | 37.50 | 34.50 | 37.80 | 0.00 | - | 2 | 55 | 549.61% |
| NTNX240621C00030000 | 2024-03-18 10:19AM EDT | 30.00 | 33.84 | 29.90 | 33.50 | 0.00 | - | 1 | 2 | 430.18% |
| NTNX240621C00032500 | 2024-05-15 10:17AM EDT | 32.50 | 37.00 | 20.80 | 24.10 | 0.00 | - | 40 | 148 | 201.95% |
| NTNX240621C00035000 | 2024-04-12 1:46PM EDT | 35.00 | 28.98 | 31.40 | 35.50 | 0.00 | - | 1 | 37 | 564.45% |
| NTNX240621C00037500 | 2024-04-19 10:19AM EDT | 37.50 | 21.96 | 31.30 | 35.50 | 0.00 | - | 2 | 388 | 591.16% |
| NTNX240621C00040000 | 2024-05-29 12:18PM EDT | 40.00 | 33.05 | 13.60 | 15.80 | 0.00 | - | 3 | 292 | 104.00% |
| NTNX240621C00042500 | 2024-04-01 11:01AM EDT | 42.50 | 22.00 | 16.70 | 20.60 | 0.00 | - | 1 | 354 | 247.51% |
| NTNX240621C00045000 | 2024-05-31 12:21PM EDT | 45.00 | 8.50 | 9.30 | 12.20 | -3.45 | -28.87% | 5 | 709 | 71.39% |
| NTNX240621C00047500 | 2024-05-31 11:37AM EDT | 47.50 | 6.90 | 6.20 | 8.60 | -2.10 | -23.33% | 31 | 195 | 69.63% |
| NTNX240621C00050000 | 2024-05-31 3:59PM EDT | 50.00 | 5.80 | 4.00 | 5.90 | -1.12 | -16.18% | 22 | 599 | 47.71% |
| NTNX240621C00052500 | 2024-05-31 3:49PM EDT | 52.50 | 3.20 | 3.60 | 3.90 | -1.80 | -36.00% | 58 | 258 | 43.99% |
| NTNX240621C00055000 | 2024-05-31 3:56PM EDT | 55.00 | 2.15 | 2.05 | 2.25 | -0.95 | -30.65% | 1,347 | 258 | 40.58% |
| NTNX240621C00057500 | 2024-05-31 3:46PM EDT | 57.50 | 0.75 | 1.05 | 1.20 | -1.15 | -60.53% | 548 | 320 | 40.19% |
| NTNX240621C00060000 | 2024-05-31 3:47PM EDT | 60.00 | 0.36 | 0.50 | 0.55 | -0.64 | -64.00% | 694 | 2,168 | 39.36% |
| NTNX240621C00062500 | 2024-05-31 11:54AM EDT | 62.50 | 0.20 | 0.20 | 0.40 | -0.30 | -60.00% | 883 | 1,353 | 45.80% |
| NTNX240621C00065000 | 2024-05-31 3:30PM EDT | 65.00 | 0.14 | 0.10 | 0.25 | -0.15 | -51.72% | 62 | 2,356 | 49.12% |
| NTNX240621C00067500 | 2024-05-31 12:56PM EDT | 67.50 | 0.06 | 0.05 | 0.40 | -0.13 | -68.42% | 21 | 1,142 | 56.06% |
| NTNX240621C00070000 | 2024-05-31 2:18PM EDT | 70.00 | 0.08 | 0.05 | 0.10 | -0.07 | -46.67% | 18 | 1,000 | 51.76% |
| NTNX240621C00072500 | 2024-05-31 2:24PM EDT | 72.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 28 | 863 | 54.69% |
| NTNX240621C00075000 | 2024-05-31 1:02PM EDT | 75.00 | 0.11 | 0.00 | 0.10 | +0.06 | +120.00% | 66 | 1,202 | 60.16% |
| NTNX240621C00077500 | 2024-05-30 3:07PM EDT | 77.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 93 | 909 | 60.16% |
| NTNX240621C00080000 | 2024-05-31 2:03PM EDT | 80.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 24 | 2,698 | 64.84% |
| NTNX240621C00085000 | 2024-05-31 3:35PM EDT | 85.00 | 0.03 | 0.00 | 0.05 | -0.07 | -70.00% | 36 | 2,105 | 74.22% |
| NTNX240621C00090000 | 2024-05-31 9:30AM EDT | 90.00 | 0.04 | 0.00 | 0.05 | +0.02 | +100.00% | 17 | 1,948 | 82.03% |
| NTNX240621C00095000 | 2024-05-30 1:01PM EDT | 95.00 | 0.05 | 0.00 | 0.05 | +0.02 | +66.67% | 8 | 370 | 89.84% |
| NTNX240621C00100000 | 2024-05-30 2:29PM EDT | 100.00 | 0.01 | 0.00 | 1.00 | 0.00 | - | 1 | 36 | 150.68% |
| NTNX240621C00105000 | 2024-05-29 3:20PM EDT | 105.00 | 0.10 | 0.00 | 1.20 | 0.00 | - | 3 | 25 | 165.82% |
Opções de vendapara21 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NTNX240621P00025000 | 2023-10-24 3:56PM EDT | 25.00 | 0.94 | 0.30 | 0.45 | 0.00 | - | - | 3 | 207.23% |
| NTNX240621P00027500 | 2023-09-28 2:48PM EDT | 27.50 | 1.60 | 1.55 | 1.75 | 0.00 | - | 300 | 300 | 271.68% |
| NTNX240621P00030000 | 2023-09-28 1:55PM EDT | 30.00 | 2.25 | 2.25 | 2.45 | 0.00 | - | 120 | 120 | 276.17% |
| NTNX240621P00032500 | 2024-01-04 10:43AM EDT | 32.50 | 0.75 | 0.05 | 1.25 | 0.00 | - | 7 | 308 | 166.80% |
| NTNX240621P00035000 | 2024-02-12 3:14PM EDT | 35.00 | 0.55 | 0.00 | 2.25 | 0.00 | - | 20 | 260 | 172.46% |
| NTNX240621P00037500 | 2023-12-28 3:24PM EDT | 37.50 | 1.30 | 0.00 | 1.35 | 0.00 | - | 1 | 49 | 130.96% |
| NTNX240621P00040000 | 2024-05-06 9:47AM EDT | 40.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 1 | 378 | 77.34% |
| NTNX240621P00042500 | 2024-01-19 12:19PM EDT | 42.50 | 1.25 | 0.10 | 1.35 | 0.00 | - | 31 | 32 | 99.51% |
| NTNX240621P00045000 | 2024-05-31 3:18PM EDT | 45.00 | 0.10 | 0.00 | 0.80 | +0.05 | +100.00% | 89 | 1,998 | 69.82% |
| NTNX240621P00047500 | 2024-05-31 11:30AM EDT | 47.50 | 0.20 | 0.05 | 0.25 | +0.02 | +11.11% | 64 | 655 | 48.93% |
| NTNX240621P00050000 | 2024-05-31 3:45PM EDT | 50.00 | 0.50 | 0.25 | 0.40 | +0.15 | +42.86% | 251 | 459 | 41.70% |
| NTNX240621P00052500 | 2024-05-31 3:18PM EDT | 52.50 | 1.18 | 0.70 | 0.80 | +0.47 | +66.20% | 361 | 799 | 37.40% |
| NTNX240621P00055000 | 2024-05-31 3:59PM EDT | 55.00 | 1.65 | 1.55 | 1.70 | +0.10 | +6.45% | 227 | 442 | 35.99% |
| NTNX240621P00057500 | 2024-05-31 1:12PM EDT | 57.50 | 4.10 | 3.00 | 3.20 | +1.40 | +51.85% | 200 | 1,120 | 36.33% |
| NTNX240621P00060000 | 2024-05-31 3:46PM EDT | 60.00 | 6.05 | 4.90 | 5.30 | +2.25 | +59.21% | 32 | 1,415 | 41.11% |
| NTNX240621P00062500 | 2024-05-31 12:02PM EDT | 62.50 | 7.78 | 5.70 | 9.10 | +1.89 | +32.09% | 19 | 1,223 | 84.81% |
| NTNX240621P00065000 | 2024-05-31 3:47PM EDT | 65.00 | 10.85 | 7.90 | 10.00 | +2.38 | +28.10% | 131 | 1,237 | 52.05% |
| NTNX240621P00067500 | 2024-05-31 12:51PM EDT | 67.50 | 14.13 | 11.60 | 12.60 | +3.72 | +35.73% | 28 | 799 | 65.04% |
| NTNX240621P00070000 | 2024-05-31 2:47PM EDT | 70.00 | 16.40 | 13.80 | 14.90 | +3.50 | +27.13% | 125 | 90 | 63.09% |
| NTNX240621P00072500 | 2024-05-31 3:34PM EDT | 72.50 | 19.00 | 17.00 | 19.00 | +3.60 | +23.38% | 161 | 125 | 96.92% |
| NTNX240621P00075000 | 2024-05-30 3:14PM EDT | 75.00 | 17.30 | 19.30 | 21.60 | 0.00 | - | 413 | 0 | 103.13% |
| NTNX240621P00077500 | 2024-05-30 2:39PM EDT | 77.50 | 19.40 | 22.00 | 22.90 | 0.00 | - | 155 | 0 | 86.72% |
| NTNX240621P00080000 | 2024-05-30 3:14PM EDT | 80.00 | 22.30 | 24.30 | 25.10 | 0.00 | - | 635 | 0 | 60.94% |
| NTNX240621P00090000 | 2024-05-29 3:44PM EDT | 90.00 | 17.13 | 34.00 | 36.20 | 0.00 | - | - | 0 | 125.39% |
| NTNX240621P00095000 | 2024-05-22 11:20AM EDT | 95.00 | 23.00 | 38.20 | 41.70 | 0.00 | - | - | 0 | 125.00% |
© 2024 Yahoo. Todos os direitos reservados.