NetApp, Inc. (NTAP)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor14 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NTAP240614C00100000 | 2024-06-07 10:13AM EDT | 100.00 | 21.21 | 25.20 | 29.50 | 0.00 | - | 1 | 1 | 144.53% |
| NTAP240614C00106000 | 2024-05-15 2:43PM EDT | 106.00 | 7.45 | 19.20 | 23.50 | 0.00 | - | 1 | 1 | 113.28% |
| NTAP240614C00107000 | 2024-05-17 3:24PM EDT | 107.00 | 6.60 | 18.10 | 22.50 | 0.00 | - | 1 | 1 | 50.00% |
| 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 | 15.10 | 19.50 | 0.00 | - | 1 | 7 | 50.00% |
| NTAP240614C00111000 | 2024-05-15 2:43PM EDT | 111.00 | 4.70 | 14.20 | 18.50 | 0.00 | - | 3 | 3 | 88.28% |
| NTAP240614C00112000 | 2024-06-12 10:00AM EDT | 112.00 | 15.60 | 13.60 | 17.50 | 0.00 | - | 1 | 110 | 110.94% |
| NTAP240614C00113000 | 2024-05-21 3:56PM EDT | 113.00 | 4.75 | 12.60 | 16.30 | 0.00 | - | 13 | 13 | 94.14% |
| NTAP240614C00114000 | 2024-06-06 9:45AM EDT | 114.00 | 7.88 | 11.60 | 14.90 | 0.00 | - | 1 | 7 | 170.61% |
| NTAP240614C00115000 | 2024-06-10 3:59PM EDT | 115.00 | 8.20 | 10.60 | 13.90 | 0.00 | - | 1 | 21 | 161.91% |
| NTAP240614C00116000 | 2024-06-12 2:42PM EDT | 116.00 | 10.30 | 9.60 | 13.50 | 0.00 | - | 1 | 3 | 86.13% |
| NTAP240614C00117000 | 2024-06-10 12:30PM EDT | 117.00 | 5.50 | 8.60 | 12.50 | 0.00 | - | 7 | 51 | 79.88% |
| NTAP240614C00118000 | 2024-06-13 10:03AM EDT | 118.00 | 8.05 | 7.60 | 10.20 | -1.15 | -12.50% | 4 | 206 | 108.11% |
| NTAP240614C00119000 | 2024-06-11 10:40AM EDT | 119.00 | 5.10 | 6.60 | 10.30 | 0.00 | - | 1 | 143 | 59.67% |
| NTAP240614C00120000 | 2024-06-13 10:50AM EDT | 120.00 | 7.25 | 5.60 | 9.50 | +0.26 | +3.72% | 5 | 96 | 61.04% |
| NTAP240614C00121000 | 2024-06-12 10:34AM EDT | 121.00 | 6.70 | 5.40 | 7.50 | +0.41 | +6.52% | 2 | 1,092 | 94.92% |
| NTAP240614C00122000 | 2024-06-12 12:28PM EDT | 122.00 | 5.60 | 4.60 | 6.10 | +0.50 | +9.80% | 2 | 490 | 71.97% |
| NTAP240614C00123000 | 2024-06-13 2:25PM EDT | 123.00 | 4.78 | 2.60 | 6.50 | +0.21 | +4.60% | 2 | 1,097 | 107.91% |
| NTAP240614C00124000 | 2024-06-13 3:37PM EDT | 124.00 | 3.25 | 3.20 | 4.00 | +0.27 | +9.06% | 5 | 487 | 51.56% |
| NTAP240614C00125000 | 2024-06-13 1:51PM EDT | 125.00 | 2.58 | 1.45 | 2.70 | +1.04 | +67.53% | 35 | 735 | 32.76% |
| NTAP240614C00126000 | 2024-06-13 10:38AM EDT | 126.00 | 1.64 | 0.55 | 1.65 | +0.14 | +9.33% | 62 | 145 | 22.61% |
| NTAP240614C00127000 | 2024-06-13 3:41PM EDT | 127.00 | 1.00 | 0.75 | 0.95 | +0.51 | +104.08% | 107 | 117 | 21.05% |
| NTAP240614C00128000 | 2024-06-13 3:56PM EDT | 128.00 | 0.45 | 0.30 | 0.45 | +0.25 | +125.00% | 41 | 46 | 19.87% |
| NTAP240614C00129000 | 2024-06-12 3:42PM EDT | 129.00 | 0.25 | 0.10 | 0.25 | +0.10 | +66.67% | 10 | 32 | 22.17% |
| NTAP240614C00130000 | 2024-06-13 3:40PM EDT | 130.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 15 | 120 | 24.90% |
| NTAP240614C00131000 | 2024-06-12 3:40PM EDT | 131.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 44 | 10 | 27.83% |
| NTAP240614C00135000 | 2024-06-13 3:20PM EDT | 135.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 1,585 | 11 | 48.44% |
| NTAP240614C00140000 | 2024-06-11 10:56AM EDT | 140.00 | 0.11 | 0.00 | 0.30 | 0.00 | - | 1 | 135 | 76.95% |
| NTAP240614C00145000 | 2024-06-13 11:07AM EDT | 145.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 100 | 378 | 119.53% |
| NTAP240614C00150000 | 2024-06-12 1:09PM EDT | 150.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 335 | 352 | 100.78% |
Opciones de ventapor14 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NTAP240614P00080000 | 2024-06-03 9:36AM EDT | 80.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 20 | 20 | 314.06% |
| NTAP240614P00085000 | 2024-06-03 9:39AM EDT | 85.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 65 | 65 | 278.13% |
| NTAP240614P00087000 | 2024-05-13 10:27AM EDT | 87.00 | 0.42 | 0.00 | 2.10 | 0.00 | - | 10 | 10 | 367.97% |
| NTAP240614P00090000 | 2024-05-08 3:55PM EDT | 90.00 | 0.33 | 0.00 | 0.70 | 0.00 | - | 4 | 4 | 268.75% |
| NTAP240614P00094000 | 2024-05-09 11:14AM EDT | 94.00 | 0.71 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 225.78% |
| NTAP240614P00095000 | 2024-05-29 3:15PM EDT | 95.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 8 | 236.33% |
| NTAP240614P00097000 | 2024-05-13 10:27AM EDT | 97.00 | 0.94 | 0.00 | 1.30 | 0.00 | - | 10 | 10 | 250.39% |
| NTAP240614P00098000 | 2024-05-30 2:18PM EDT | 98.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 3 | 13 | 50.00% |
| NTAP240614P00099000 | 2024-06-05 11:13AM EDT | 99.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 155 | 137.50% |
| NTAP240614P00100000 | 2024-06-07 9:32AM EDT | 100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 402 | 132.81% |
| NTAP240614P00101000 | 2024-06-07 9:32AM EDT | 101.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 8 | 268 | 128.13% |
| NTAP240614P00103000 | 2024-06-10 3:20PM EDT | 103.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 30 | 39 | 160.16% |
| NTAP240614P00104000 | 2024-06-10 3:46PM EDT | 104.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 127 | 127 | 174.61% |
| NTAP240614P00105000 | 2024-06-10 1:58PM EDT | 105.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 96 | 107.81% |
| NTAP240614P00106000 | 2024-05-14 11:32AM EDT | 106.00 | 3.40 | 0.00 | 0.75 | 0.00 | - | - | 10 | 161.13% |
| NTAP240614P00107000 | 2024-06-03 9:51AM EDT | 107.00 | 0.18 | 0.00 | 0.75 | 0.00 | - | 45 | 55 | 154.49% |
| NTAP240614P00109000 | 2024-06-06 2:43PM EDT | 109.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 2 | 17 | 141.41% |
| NTAP240614P00110000 | 2024-06-11 3:14PM EDT | 110.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 303 | 3,687 | 98.83% |
| NTAP240614P00111000 | 2024-06-11 11:29AM EDT | 111.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 200 | 203 | 128.13% |
| NTAP240614P00112000 | 2024-06-04 11:26AM EDT | 112.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 4 | 59 | 121.68% |
| NTAP240614P00113000 | 2024-06-10 3:10PM EDT | 113.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 8 | 57 | 115.04% |
| NTAP240614P00114000 | 2024-06-11 10:05AM EDT | 114.00 | 0.05 | 0.00 | 0.30 | -0.11 | -68.75% | 42 | 54 | 88.48% |
| NTAP240614P00115000 | 2024-06-10 1:56PM EDT | 115.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 6 | 49 | 101.86% |
| NTAP240614P00116000 | 2024-06-13 10:51AM EDT | 116.00 | 0.08 | 0.00 | 0.30 | +0.03 | +60.00% | 101 | 3,774 | 76.95% |
| NTAP240614P00117000 | 2024-06-12 11:14AM EDT | 117.00 | 0.02 | 0.00 | 0.75 | -0.03 | -60.00% | 1 | 398 | 88.57% |
| NTAP240614P00118000 | 2024-06-11 2:55PM EDT | 118.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 6 | 1,246 | 81.93% |
| NTAP240614P00119000 | 2024-06-13 9:46AM EDT | 119.00 | 0.05 | 0.00 | 0.15 | -0.02 | -28.57% | 1 | 190 | 51.95% |
| NTAP240614P00120000 | 2024-06-13 3:37PM EDT | 120.00 | 0.10 | 0.00 | 0.30 | +0.05 | +100.00% | 3 | 480 | 53.81% |
| NTAP240614P00121000 | 2024-06-13 10:50AM EDT | 121.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 60 | 1,591 | 47.85% |
| NTAP240614P00122000 | 2024-06-13 3:45PM EDT | 122.00 | 0.05 | 0.00 | 0.30 | -0.05 | -50.00% | 16 | 591 | 50.68% |
| NTAP240614P00123000 | 2024-06-13 11:13AM EDT | 123.00 | 0.05 | 0.00 | 0.15 | -0.40 | -88.89% | 75 | 511 | 35.65% |
| NTAP240614P00124000 | 2024-06-12 2:56PM EDT | 124.00 | 0.20 | 0.05 | 0.20 | 0.00 | - | 34 | 171 | 31.93% |
© 2024 Yahoo. Todos los derechos reservados.