U.S. markets open in 32 minutes
F S&P 500
5,476.75 -1.75 (-0.03%) F Dow Jones
38,797.00 -21.00 (-0.05%) F Nasdaq
19,931.50 +10.25 (+0.05%) E-mini Russell 2000 Index Futur
2,042.20 -3.90 (-0.19%) Petróleo
80.22 -0.11 (-0.14%) Oro
2,335.00 +6.00 (+0.26%)
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 comprapor21 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NTAP240621C00032500 | 2023-09-06 1:56PM EDT | 32.50 | 47.25 | 41.20 | 45.50 | 0.00 | - | 2 | 2 | 0.00% |
| NTAP240621C00037500 | 2024-02-15 11:53AM EDT | 37.50 | 51.15 | 62.50 | 66.50 | 0.00 | - | 1 | 0 | 0.00% |
| NTAP240621C00040000 | 2024-02-15 11:53AM EDT | 40.00 | 48.75 | 60.00 | 64.00 | 0.00 | - | 1 | 0 | 0.00% |
| NTAP240621C00050000 | 2023-07-05 11:30AM EDT | 50.00 | 28.16 | 29.10 | 31.10 | 0.00 | - | - | 9 | 0.00% |
| NTAP240621C00052500 | 2023-05-31 2:06PM EDT | 52.50 | 18.30 | 25.10 | 27.60 | 0.00 | - | - | 41 | 0.00% |
| NTAP240621C00062500 | 2023-11-03 10:39AM EDT | 62.50 | 16.30 | 28.00 | 32.50 | 0.00 | - | 12 | 10 | 0.00% |
| NTAP240621C00065000 | 2024-05-23 3:48PM EDT | 65.00 | 49.00 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| NTAP240621C00067500 | 2024-03-05 10:36AM EDT | 67.50 | 35.30 | 39.00 | 42.90 | 0.00 | - | 3 | 18 | 0.00% |
| NTAP240621C00070000 | 2024-03-05 11:28AM EDT | 70.00 | 32.50 | 35.50 | 39.50 | 0.00 | - | 1 | 543 | 0.00% |
| NTAP240621C00072500 | 2023-11-07 1:02PM EDT | 72.50 | 9.00 | 18.80 | 20.30 | 0.00 | - | 2 | 31 | 0.00% |
| NTAP240621C00075000 | 2024-06-14 11:25AM EDT | 75.00 | 52.10 | 0.00 | 0.00 | 0.00 | - | 3 | 59 | 0.00% |
| NTAP240621C00077500 | 2024-03-01 3:29PM EDT | 77.50 | 31.85 | 26.00 | 30.40 | 0.00 | - | 1 | 48 | 0.00% |
| NTAP240621C00080000 | 2024-06-17 10:24AM EDT | 80.00 | 44.70 | 0.00 | 0.00 | 0.00 | - | 1 | 968 | 0.00% |
| NTAP240621C00082500 | 2024-02-26 2:22PM EDT | 82.50 | 9.60 | 21.50 | 25.60 | 0.00 | - | 1 | 228 | 0.00% |
| NTAP240621C00085000 | 2024-06-13 11:45AM EDT | 85.00 | 42.22 | 0.00 | 0.00 | 0.00 | - | 1 | 294 | 0.00% |
| NTAP240621C00087500 | 2024-06-05 10:16AM EDT | 87.50 | 34.24 | 0.00 | 0.00 | 0.00 | - | 1 | 176 | 0.00% |
| NTAP240621C00090000 | 2024-06-17 10:13AM EDT | 90.00 | 34.55 | 0.00 | 0.00 | 0.00 | - | 1 | 753 | 0.00% |
| NTAP240621C00092500 | 2024-06-10 9:43AM EDT | 92.50 | 29.19 | 0.00 | 0.00 | 0.00 | - | 5 | 135 | 0.00% |
| NTAP240621C00095000 | 2024-06-17 10:13AM EDT | 95.00 | 29.50 | 0.00 | 0.00 | 0.00 | - | 1 | 608 | 0.00% |
| NTAP240621C00097500 | 2024-06-12 2:43PM EDT | 97.50 | 29.38 | 0.00 | 0.00 | 0.00 | - | 1 | 235 | 0.00% |
| NTAP240621C00100000 | 2024-06-13 3:08PM EDT | 100.00 | 27.30 | 0.00 | 0.00 | 0.00 | - | 2 | 454 | 0.00% |
| NTAP240621C00103000 | 2024-05-28 1:37PM EDT | 103.00 | 16.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NTAP240621C00105000 | 2024-06-17 2:49PM EDT | 105.00 | 22.05 | 0.00 | 0.00 | 0.00 | - | 475 | 1,354 | 0.00% |
| NTAP240621C00110000 | 2024-06-14 2:29PM EDT | 110.00 | 16.35 | 0.00 | 0.00 | 0.00 | - | 6 | 1,636 | 0.00% |
| NTAP240621C00111000 | 2024-05-31 10:06AM EDT | 111.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NTAP240621C00112000 | 2024-05-31 9:48AM EDT | 112.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 1 | 326 | 0.00% |
| NTAP240621C00113000 | 2024-06-17 10:42AM EDT | 113.00 | 11.75 | 0.00 | 0.00 | 0.00 | - | 1 | 168 | 0.00% |
| NTAP240621C00114000 | 2024-05-31 3:54PM EDT | 114.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 5 | 31 | 0.00% |
| NTAP240621C00115000 | 2024-06-14 2:29PM EDT | 115.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 8 | 1,326 | 0.00% |
| NTAP240621C00116000 | 2024-06-17 3:28PM EDT | 116.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 1 | 160 | 0.00% |
| NTAP240621C00117000 | 2024-06-17 10:52AM EDT | 117.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 1 | 214 | 0.00% |
| NTAP240621C00118000 | 2024-06-11 12:15PM EDT | 118.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 1 | 516 | 0.00% |
| NTAP240621C00119000 | 2024-06-11 10:50AM EDT | 119.00 | 6.76 | 0.00 | 0.00 | 0.00 | - | 2 | 181 | 0.00% |
| NTAP240621C00120000 | 2024-06-17 3:48PM EDT | 120.00 | 6.27 | 0.00 | 0.00 | 0.00 | - | 1 | 1,215 | 0.00% |
| NTAP240621C00121000 | 2024-06-17 12:29PM EDT | 121.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 378 | 0.00% |
| NTAP240621C00122000 | 2024-06-14 3:12PM EDT | 122.00 | 4.43 | 0.00 | 0.00 | 0.00 | - | 5 | 223 | 0.00% |
| NTAP240621C00123000 | 2024-06-17 1:46PM EDT | 123.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 4 | 46 | 0.00% |
| NTAP240621C00124000 | 2024-06-17 10:50AM EDT | 124.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 20 | 24 | 0.00% |
| NTAP240621C00125000 | 2024-06-17 1:34PM EDT | 125.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 59 | 2,649 | 0.00% |
| NTAP240621C00126000 | 2024-06-17 2:04PM EDT | 126.00 | 1.88 | 0.00 | 0.00 | 0.00 | - | 41 | 305 | 0.00% |
| NTAP240621C00127000 | 2024-06-17 3:43PM EDT | 127.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 36 | 100 | 1.56% |
| NTAP240621C00128000 | 2024-06-17 3:26PM EDT | 128.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 20 | 362 | 3.13% |
| NTAP240621C00129000 | 2024-06-17 1:49PM EDT | 129.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 6 | 67 | 6.25% |
| NTAP240621C00130000 | 2024-06-17 3:50PM EDT | 130.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 86 | 1,466 | 6.25% |
| NTAP240621C00131000 | 2024-06-17 9:49AM EDT | 131.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 12.50% |
| NTAP240621C00132000 | 2024-06-17 1:36PM EDT | 132.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 92 | 50 | 12.50% |
| NTAP240621C00134000 | 2024-06-17 12:13PM EDT | 134.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 72 | 184 | 12.50% |
| NTAP240621C00135000 | 2024-06-13 3:40PM EDT | 135.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 54 | 771 | 12.50% |
| NTAP240621C00136000 | 2024-06-12 3:36PM EDT | 136.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 10 | 12.50% |
| NTAP240621C00140000 | 2024-06-17 9:48AM EDT | 140.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 50 | 478 | 25.00% |
| NTAP240621C00145000 | 2024-06-14 10:30AM EDT | 145.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 26 | 763 | 25.00% |
| NTAP240621C00150000 | 2024-06-17 2:15PM EDT | 150.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 835 | 4,443 | 50.00% |
| NTAP240621C00155000 | 2024-05-29 2:02PM EDT | 155.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| NTAP240621C00160000 | 2024-06-13 12:56PM EDT | 160.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 40 | 44 | 50.00% |
| NTAP240621C00165000 | 2024-06-12 2:17PM EDT | 165.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 28 | 50.00% |
| NTAP240621C00175000 | 2024-05-30 3:39PM EDT | 175.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 103 | 1,828 | 50.00% |
Opciones de ventapor21 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NTAP240621P00032500 | 2023-11-22 2:03PM EDT | 32.50 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 12 | 653.91% |
| NTAP240621P00037500 | 2024-03-04 2:08PM EDT | 37.50 | 0.12 | 0.00 | 0.25 | 0.00 | - | 2 | 38 | 501.56% |
| NTAP240621P00040000 | 2023-04-26 2:20PM EDT | 40.00 | 1.50 | 0.80 | 2.95 | 0.00 | - | 1 | 13 | 769.53% |
| NTAP240621P00042500 | 2023-06-27 11:12AM EDT | 42.50 | 0.85 | 0.00 | 1.15 | 0.00 | - | 35 | 59 | 570.70% |
| NTAP240621P00045000 | 2023-09-26 9:30AM EDT | 45.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| NTAP240621P00047500 | 2023-03-21 1:02PM EDT | 47.50 | 3.10 | 1.15 | 3.60 | 0.00 | - | - | 38 | 705.86% |
| NTAP240621P00050000 | 2023-08-31 3:57PM EDT | 50.00 | 0.85 | 0.70 | 0.85 | 0.00 | - | 1 | 16 | 520.51% |
| NTAP240621P00052500 | 2023-10-13 1:34PM EDT | 52.50 | 1.05 | 0.55 | 0.70 | 0.00 | - | 12 | 849 | 475.39% |
| NTAP240621P00055000 | 2024-01-22 10:30AM EDT | 55.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 70 | 100.00% |
| NTAP240621P00057500 | 2024-01-05 3:19PM EDT | 57.50 | 0.10 | 0.05 | 0.75 | 0.00 | - | 2 | 193 | 397.66% |
| NTAP240621P00060000 | 2024-06-03 1:46PM EDT | 60.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 50.00% |
| NTAP240621P00062500 | 2024-01-02 10:39AM EDT | 62.50 | 0.38 | 0.10 | 0.60 | 0.00 | - | 5 | 119 | 351.56% |
| NTAP240621P00065000 | 2024-02-16 3:51PM EDT | 65.00 | 0.55 | 0.00 | 0.50 | 0.00 | - | 5 | 131 | 316.02% |
| NTAP240621P00067500 | 2024-03-04 10:30AM EDT | 67.50 | 0.45 | 0.00 | 0.50 | 0.00 | - | 2 | 1,316 | 299.61% |
| NTAP240621P00070000 | 2024-05-10 9:30AM EDT | 70.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 219 | 256.25% |
| NTAP240621P00072500 | 2024-02-16 3:47PM EDT | 72.50 | 1.35 | 0.05 | 0.75 | 0.00 | - | 2 | 256 | 291.41% |
| NTAP240621P00075000 | 2024-06-04 10:23AM EDT | 75.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 145 | 50.00% |
| NTAP240621P00077500 | 2024-04-17 11:23AM EDT | 77.50 | 0.39 | 0.05 | 1.45 | 0.00 | - | 9 | 139 | 295.31% |
| NTAP240621P00080000 | 2024-06-03 10:02AM EDT | 80.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 5 | 243 | 50.00% |
| NTAP240621P00082500 | 2024-05-14 2:33PM EDT | 82.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 18 | 102 | 50.00% |
| NTAP240621P00085000 | 2024-05-08 3:23PM EDT | 85.00 | 0.12 | 0.00 | 0.50 | 0.00 | - | 10 | 261 | 199.90% |
| NTAP240621P00087500 | 2024-06-10 9:30AM EDT | 87.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 690 | 50.00% |
| NTAP240621P00090000 | 2024-06-06 10:27AM EDT | 90.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 331 | 50.00% |
| NTAP240621P00092500 | 2024-06-10 10:13AM EDT | 92.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 670 | 50.00% |
| NTAP240621P00095000 | 2024-06-06 9:37AM EDT | 95.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 190 | 50.00% |
| NTAP240621P00097500 | 2024-06-07 11:10AM EDT | 97.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 334 | 50.00% |
| NTAP240621P00098000 | 2024-05-30 3:53PM EDT | 98.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 25 | 25 | 50.00% |
| NTAP240621P00099000 | 2024-06-03 11:35AM EDT | 99.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| NTAP240621P00100000 | 2024-06-14 2:40PM EDT | 100.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1,301 | 50.00% |
| NTAP240621P00101000 | 2024-05-31 9:30AM EDT | 101.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| NTAP240621P00102000 | 2024-06-07 1:58PM EDT | 102.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 199 | 50.00% |
| NTAP240621P00103000 | 2024-05-21 3:31PM EDT | 103.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| NTAP240621P00104000 | 2024-06-13 9:31AM EDT | 104.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 50.00% |
| NTAP240621P00105000 | 2024-06-11 2:38PM EDT | 105.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 1,285 | 50.00% |
| NTAP240621P00106000 | 2024-05-31 1:19PM EDT | 106.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 15 | 50.00% |
| NTAP240621P00107000 | 2024-06-03 11:51AM EDT | 107.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 25.00% |
| NTAP240621P00108000 | 2024-05-31 2:36PM EDT | 108.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| NTAP240621P00109000 | 2024-06-03 10:40AM EDT | 109.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 7 | 112 | 25.00% |
| NTAP240621P00110000 | 2024-06-17 9:43AM EDT | 110.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 1,453 | 25.00% |
| NTAP240621P00111000 | 2024-06-04 9:51AM EDT | 111.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 25.00% |
| NTAP240621P00112000 | 2024-06-17 9:49AM EDT | 112.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 179 | 25.00% |
| NTAP240621P00113000 | 2024-06-10 10:02AM EDT | 113.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 3 | 138 | 25.00% |
| NTAP240621P00114000 | 2024-06-14 3:59PM EDT | 114.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 104 | 25.00% |
| NTAP240621P00115000 | 2024-06-17 1:32PM EDT | 115.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 233 | 25.00% |
| NTAP240621P00116000 | 2024-06-17 11:01AM EDT | 116.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 174 | 25.00% |
| NTAP240621P00117000 | 2024-06-17 9:32AM EDT | 117.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 473 | 12.50% |
| NTAP240621P00118000 | 2024-06-17 3:41PM EDT | 118.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 309 | 12.50% |
| NTAP240621P00119000 | 2024-06-12 9:40AM EDT | 119.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 494 | 12.50% |
| NTAP240621P00120000 | 2024-06-17 2:23PM EDT | 120.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 313 | 12.50% |
| NTAP240621P00121000 | 2024-06-17 11:22AM EDT | 121.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 387 | 12.50% |
| NTAP240621P00122000 | 2024-06-17 12:29PM EDT | 122.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 227 | 6.25% |
| NTAP240621P00123000 | 2024-06-17 10:03AM EDT | 123.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 334 | 6.25% |
| NTAP240621P00124000 | 2024-06-17 3:54PM EDT | 124.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 40 | 68 | 3.13% |
| NTAP240621P00125000 | 2024-06-17 3:44PM EDT | 125.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 97 | 163 | 3.13% |
| NTAP240621P00126000 | 2024-06-17 3:49PM EDT | 126.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 34 | 135 | 0.20% |
| NTAP240621P00127000 | 2024-06-17 11:29AM EDT | 127.00 | 1.87 | 0.00 | 0.00 | 0.00 | - | 30 | 365 | 0.00% |
| NTAP240621P00128000 | 2024-06-17 10:50AM EDT | 128.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 290 | 500 | 0.00% |
| NTAP240621P00130000 | 2024-06-14 2:18PM EDT | 130.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| NTAP240621P00135000 | 2024-06-11 11:46AM EDT | 135.00 | 10.78 | 0.00 | 0.00 | 0.00 | - | 8 | 5 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.