U.S. markets open in 13 minutes
F S&P 500
5,475.25 -3.25 (-0.06%) F Dow Jones
38,781.00 -37.00 (-0.10%) F Nasdaq
19,921.25 0.00 (0.00%) E-mini Russell 2000 Index Futur
2,040.00 -6.10 (-0.30%) Petróleo
80.30 -0.03 (-0.04%) Oro
2,332.20 +3.20 (+0.14%)
NetApp, Inc. (NTAP)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Opciones de comprapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NTAP250117C00030000 | 2024-01-12 3:33PM EDT | 30.00 | 56.80 | 58.00 | 62.50 | 0.00 | - | 1 | 2 | 0.00% |
| NTAP250117C00035000 | 2022-12-21 2:20PM EDT | 35.00 | 27.40 | 30.10 | 33.60 | 0.00 | - | 1 | 3 | 0.00% |
| NTAP250117C00037500 | 2024-03-01 4:52PM EDT | 37.50 | 68.50 | 65.50 | 70.00 | 0.00 | - | 9 | 9 | 0.00% |
| NTAP250117C00040000 | 2023-05-25 9:41AM EDT | 40.00 | 29.00 | 32.00 | 36.50 | 0.00 | - | 1 | 6 | 0.00% |
| NTAP250117C00045000 | 2023-11-15 12:27PM EDT | 45.00 | 35.92 | 42.00 | 46.90 | 0.00 | - | 1 | 3 | 0.00% |
| NTAP250117C00050000 | 2024-04-18 2:13PM EDT | 50.00 | 51.16 | 59.50 | 63.50 | 0.00 | - | 1 | 54 | 0.00% |
| NTAP250117C00055000 | 2023-12-13 3:41PM EDT | 55.00 | 35.50 | 31.50 | 35.20 | 0.00 | - | 13 | 13 | 0.00% |
| NTAP250117C00057500 | 2023-07-11 10:22AM EDT | 57.50 | 26.15 | 23.30 | 25.10 | 0.00 | - | 2 | 49 | 0.00% |
| NTAP250117C00060000 | 2024-04-03 3:21PM EDT | 60.00 | 47.75 | 43.70 | 48.40 | 0.00 | - | 1 | 28 | 0.00% |
| NTAP250117C00062500 | 2023-11-01 10:29AM EDT | 62.50 | 16.31 | 0.00 | 0.00 | 0.00 | - | 2 | 32 | 0.00% |
| NTAP250117C00065000 | 2024-01-08 11:17AM EDT | 65.00 | 23.92 | 24.10 | 25.60 | 0.00 | - | 1 | 311 | 0.00% |
| NTAP250117C00067500 | 2024-04-02 2:05PM EDT | 67.50 | 39.30 | 34.50 | 38.70 | 0.00 | - | 2 | 60 | 0.00% |
| NTAP250117C00070000 | 2024-06-14 1:09PM EDT | 70.00 | 55.50 | 0.00 | 0.00 | 0.00 | - | 1 | 127 | 0.00% |
| NTAP250117C00072500 | 2024-04-03 3:21PM EDT | 72.50 | 36.40 | 32.60 | 36.00 | 0.00 | - | 1 | 85 | 0.00% |
| NTAP250117C00075000 | 2024-05-01 9:35AM EDT | 75.00 | 30.00 | 0.00 | 0.00 | 0.00 | - | 1 | 242 | 0.00% |
| NTAP250117C00077500 | 2024-06-13 9:35AM EDT | 77.50 | 50.57 | 0.00 | 0.00 | 0.00 | - | 1 | 183 | 0.00% |
| NTAP250117C00080000 | 2024-06-17 3:15PM EDT | 80.00 | 48.50 | 0.00 | 0.00 | 0.00 | - | 4 | 323 | 0.00% |
| NTAP250117C00082500 | 2024-03-04 4:53PM EDT | 82.50 | 26.00 | 27.50 | 28.10 | 0.00 | - | 14 | 167 | 0.00% |
| NTAP250117C00085000 | 2024-06-17 9:49AM EDT | 85.00 | 41.70 | 0.00 | 0.00 | 0.00 | - | 2 | 128 | 0.00% |
| NTAP250117C00087500 | 2024-03-18 1:08PM EDT | 87.50 | 20.95 | 19.60 | 20.00 | 0.00 | - | 2 | 231 | 0.00% |
| NTAP250117C00090000 | 2024-05-31 1:28PM EDT | 90.00 | 31.10 | 0.00 | 0.00 | 0.00 | - | 1 | 274 | 0.00% |
| NTAP250117C00092500 | 2024-05-30 3:44PM EDT | 92.50 | 28.97 | 0.00 | 0.00 | 0.00 | - | 3 | 218 | 0.00% |
| NTAP250117C00095000 | 2024-06-05 3:03PM EDT | 95.00 | 30.78 | 0.00 | 0.00 | 0.00 | - | 25 | 648 | 0.00% |
| NTAP250117C00097500 | 2024-05-15 3:28PM EDT | 97.50 | 20.30 | 31.50 | 33.20 | 0.00 | - | 1 | 70 | 43.59% |
| NTAP250117C00100000 | 2024-06-10 9:45AM EDT | 100.00 | 26.30 | 0.00 | 0.00 | 0.00 | - | 5 | 580 | 0.00% |
| NTAP250117C00105000 | 2024-06-17 1:53PM EDT | 105.00 | 26.70 | 0.00 | 0.00 | 0.00 | - | 1 | 220 | 0.00% |
| NTAP250117C00110000 | 2024-06-17 3:16PM EDT | 110.00 | 22.49 | 0.00 | 0.00 | 0.00 | - | 1 | 776 | 0.00% |
| NTAP250117C00115000 | 2024-05-30 1:24PM EDT | 115.00 | 15.33 | 0.00 | 0.00 | 0.00 | - | 1 | 418 | 0.00% |
| NTAP250117C00120000 | 2024-06-13 11:06AM EDT | 120.00 | 16.20 | 0.00 | 0.00 | 0.00 | - | 1 | 194 | 0.00% |
| NTAP250117C00125000 | 2024-06-17 3:50PM EDT | 125.00 | 12.99 | 0.00 | 0.00 | 0.00 | - | 4 | 21 | 0.00% |
| NTAP250117C00130000 | 2024-06-17 3:30PM EDT | 130.00 | 10.86 | 0.00 | 0.00 | 0.00 | - | 16 | 396 | 0.78% |
| NTAP250117C00135000 | 2024-06-17 3:56PM EDT | 135.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 13 | 103 | 1.56% |
| NTAP250117C00140000 | 2024-06-17 12:01PM EDT | 140.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 22 | 62 | 3.13% |
| NTAP250117C00145000 | 2024-06-17 3:55PM EDT | 145.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 10 | 102 | 3.13% |
| NTAP250117C00150000 | 2024-06-17 3:15PM EDT | 150.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 14 | 218 | 6.25% |
| NTAP250117C00155000 | 2024-06-17 3:04PM EDT | 155.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 64 | 101 | 6.25% |
| NTAP250117C00160000 | 2024-06-13 3:58PM EDT | 160.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 1 | 113 | 6.25% |
| NTAP250117C00165000 | 2024-05-29 1:20PM EDT | 165.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 24 | 39 | 6.25% |
| NTAP250117C00170000 | 2024-05-31 3:44PM EDT | 170.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 1 | 142 | 6.25% |
| NTAP250117C00175000 | 2024-05-29 1:38PM EDT | 175.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | - | 2 | 6.25% |
Opciones de ventapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NTAP250117P00030000 | 2023-05-11 2:02PM EDT | 30.00 | 1.20 | 0.00 | 1.35 | 0.00 | - | 2 | 8 | 104.59% |
| NTAP250117P00032500 | 2023-11-10 1:13PM EDT | 32.50 | 0.29 | 0.00 | 0.50 | 0.00 | - | - | 6 | 83.98% |
| NTAP250117P00035000 | 2023-10-27 3:14PM EDT | 35.00 | 0.70 | 0.00 | 1.65 | 0.00 | - | 1 | 8 | 97.46% |
| NTAP250117P00040000 | 2023-05-25 3:50PM EDT | 40.00 | 2.10 | 0.05 | 2.95 | 0.00 | - | 1 | 9 | 99.78% |
| NTAP250117P00045000 | 2024-03-04 4:16PM EDT | 45.00 | 1.10 | 0.00 | 0.50 | 0.00 | - | 6 | 71 | 64.75% |
| NTAP250117P00047500 | 2023-04-24 11:53AM EDT | 47.50 | 3.60 | 2.95 | 3.80 | 0.00 | - | 7 | 28 | 106.54% |
| NTAP250117P00050000 | 2024-05-02 11:02AM EDT | 50.00 | 0.59 | 0.00 | 1.45 | 0.00 | - | 1 | 138 | 70.24% |
| NTAP250117P00052500 | 2023-09-28 10:36AM EDT | 52.50 | 2.10 | 2.35 | 2.55 | 0.00 | - | 1 | 254 | 88.49% |
| NTAP250117P00055000 | 2024-05-03 11:18AM EDT | 55.00 | 0.25 | 0.00 | 1.45 | 0.00 | - | 2 | 750 | 63.67% |
| NTAP250117P00057500 | 2024-04-17 12:10PM EDT | 57.50 | 0.50 | 0.05 | 0.50 | 0.00 | - | 15 | 376 | 51.12% |
| NTAP250117P00060000 | 2024-04-08 9:30AM EDT | 60.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 3 | 400 | 25.00% |
| NTAP250117P00062500 | 2024-01-16 4:50PM EDT | 62.50 | 1.80 | 1.60 | 1.70 | 0.00 | - | 4 | 372 | 65.99% |
| NTAP250117P00065000 | 2024-03-14 1:11PM EDT | 65.00 | 0.90 | 0.70 | 0.85 | 0.00 | - | 1 | 522 | 52.93% |
| NTAP250117P00067500 | 2024-03-01 1:01PM EDT | 67.50 | 1.02 | 0.65 | 0.80 | 0.00 | - | 1 | 153 | 50.64% |
| NTAP250117P00070000 | 2024-06-05 10:10AM EDT | 70.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 2 | 284 | 12.50% |
| NTAP250117P00072500 | 2024-03-26 3:49PM EDT | 72.50 | 1.19 | 1.20 | 1.40 | 0.00 | - | 5 | 1,025 | 50.98% |
| NTAP250117P00075000 | 2024-05-02 11:03AM EDT | 75.00 | 1.59 | 0.20 | 0.90 | 0.00 | - | 1 | 984 | 44.39% |
| NTAP250117P00077500 | 2024-03-01 11:02AM EDT | 77.50 | 1.80 | 1.50 | 1.65 | 0.00 | - | 1 | 379 | 48.76% |
| NTAP250117P00080000 | 2024-05-31 9:33AM EDT | 80.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 281 | 12.50% |
| NTAP250117P00082500 | 2024-03-15 10:03AM EDT | 82.50 | 3.30 | 2.60 | 2.95 | 0.00 | - | 62 | 126 | 50.99% |
| NTAP250117P00085000 | 2024-05-08 12:38PM EDT | 85.00 | 2.23 | 0.60 | 0.90 | 0.00 | - | 4 | 229 | 35.33% |
| NTAP250117P00087500 | 2024-05-22 10:34AM EDT | 87.50 | 1.80 | 0.00 | 0.00 | 0.00 | - | 16 | 237 | 12.50% |
| NTAP250117P00090000 | 2024-06-10 10:48AM EDT | 90.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 92 | 502 | 12.50% |
| NTAP250117P00092500 | 2024-05-24 10:47AM EDT | 92.50 | 2.35 | 0.00 | 0.00 | 0.00 | - | 6 | 269 | 6.25% |
| NTAP250117P00095000 | 2024-06-10 12:37PM EDT | 95.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 13 | 301 | 6.25% |
| NTAP250117P00097500 | 2024-06-10 12:37PM EDT | 97.50 | 1.80 | 0.00 | 0.00 | 0.00 | - | 13 | 171 | 6.25% |
| NTAP250117P00100000 | 2024-06-14 9:49AM EDT | 100.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 2 | 616 | 6.25% |
| NTAP250117P00105000 | 2024-06-10 12:37PM EDT | 105.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 13 | 138 | 6.25% |
| NTAP250117P00110000 | 2024-06-17 10:47AM EDT | 110.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 64 | 166 | 3.13% |
| NTAP250117P00115000 | 2024-06-13 11:55AM EDT | 115.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 1 | 51 | 3.13% |
| NTAP250117P00120000 | 2024-06-13 12:26PM EDT | 120.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 1.56% |
| NTAP250117P00125000 | 2024-06-14 11:48AM EDT | 125.00 | 9.02 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.39% |
| NTAP250117P00130000 | 2024-06-07 11:11AM EDT | 130.00 | 14.60 | 0.00 | 0.00 | 0.00 | - | 2 | 21 | 0.00% |
| NTAP250117P00135000 | 2024-06-11 2:46PM EDT | 135.00 | 15.30 | 0.00 | 0.00 | 0.00 | - | 20 | 43 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.