U.S. markets closed

Nutanix, Inc. (NTNX)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
73.37+1.21 (+1.68%)
Al cierre: 04:00PM EDT
72.90 -0.47 (-0.64%)
Fuera de horario: 04:41PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor21 de junio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
NTNX240621C000175002024-04-12 9:35AM EDT17.5044.7049.0052.500.00-110.00%
NTNX240621C000200002024-01-19 12:51PM EDT20.0035.3036.8041.500.00-1410.00%
NTNX240621C000225002024-02-29 3:05PM EDT22.5040.4737.7042.000.00--20.00%
NTNX240621C000250002023-12-14 2:20PM EDT25.0022.4023.7028.400.00-530.00%
NTNX240621C000275002024-03-13 10:53AM EDT27.5037.5034.5037.800.00-2550.00%
NTNX240621C000300002024-03-18 10:19AM EDT30.0033.8429.9033.500.00-120.00%
NTNX240621C000325002024-05-15 10:17AM EDT32.5037.0039.6042.900.00-40148158.79%
NTNX240621C000350002024-04-12 1:46PM EDT35.0028.9831.4035.500.00-1370.00%
NTNX240621C000375002024-04-19 10:19AM EDT37.5021.9631.3035.500.00-23880.00%
NTNX240621C000400002024-04-30 11:28AM EDT40.0022.0031.9035.500.00-1295119.14%
NTNX240621C000425002024-04-01 11:01AM EDT42.5022.0016.7020.600.00-13540.00%
NTNX240621C000450002024-01-30 11:57AM EDT45.0014.0916.7020.500.00-17100.00%
NTNX240621C000475002024-05-15 10:59AM EDT47.5022.0024.3026.800.00-5200114.26%
NTNX240621C000500002024-05-20 10:32AM EDT50.0021.8021.8025.600.00-560580.66%
NTNX240621C000525002024-05-21 1:49PM EDT52.5021.2019.2023.20+1.20+6.00%126072.07%
NTNX240621C000550002024-05-10 9:30AM EDT55.0014.2017.2020.300.00-125565.82%
NTNX240621C000575002024-05-14 3:26PM EDT57.5011.0016.0016.700.00-139961.04%
NTNX240621C000600002024-05-21 1:29PM EDT60.0014.2614.0014.40+2.56+21.88%1776461.77%
NTNX240621C000625002024-05-21 10:39AM EDT62.5011.9010.6013.90+1.23+11.53%1152263.33%
NTNX240621C000650002024-05-21 3:58PM EDT65.0010.108.9012.10+0.66+6.99%133,97064.97%
NTNX240621C000675002024-05-21 3:29PM EDT67.508.318.108.40+0.81+10.80%301,29657.18%
NTNX240621C000700002024-05-21 3:57PM EDT70.006.686.606.80+0.58+9.51%4783557.10%
NTNX240621C000725002024-05-21 3:03PM EDT72.505.305.205.40+0.50+10.42%8251656.40%
NTNX240621C000750002024-05-21 3:59PM EDT75.004.184.004.30+0.58+16.11%24941056.23%
NTNX240621C000775002024-05-21 3:26PM EDT77.503.203.103.30+0.20+6.67%5239156.14%
NTNX240621C000800002024-05-21 2:33PM EDT80.002.362.352.50+0.13+5.83%2725556.01%
NTNX240621C000850002024-05-21 3:27PM EDT85.001.301.201.40+0.10+8.33%63153955.32%
NTNX240621C000900002024-05-20 11:40AM EDT90.000.500.402.050.00-51566.28%
NTNX240621C000950002024-05-20 12:43PM EDT95.000.300.201.600.00-516770.46%
NTNX240621C001000002024-05-17 11:40AM EDT100.000.150.051.450.00-101076.22%
Opciones de ventapor21 de junio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
NTNX240621P000250002023-10-24 3:56PM EDT25.000.940.300.450.00--3204.30%
NTNX240621P000275002023-09-28 2:48PM EDT27.501.601.551.750.00-300300263.23%
NTNX240621P000300002023-09-28 1:55PM EDT30.002.252.252.450.00-120120269.87%
NTNX240621P000325002024-01-04 10:43AM EDT32.500.750.051.250.00-7308177.25%
NTNX240621P000350002024-02-12 3:14PM EDT35.000.550.002.250.00-20260185.94%
NTNX240621P000375002023-12-28 3:24PM EDT37.501.300.001.350.00-149151.07%
NTNX240621P000400002024-05-06 9:47AM EDT40.000.200.001.350.00-1378138.67%
NTNX240621P000425002024-01-19 12:19PM EDT42.501.250.101.350.00-3132129.10%
NTNX240621P000450002024-05-21 11:34AM EDT45.000.050.000.05-0.75-93.75%3461,09166.80%
NTNX240621P000475002024-05-21 10:58AM EDT47.500.150.000.100.00-121665.63%
NTNX240621P000500002024-05-21 12:50PM EDT50.000.120.050.15-0.12-50.00%226264.84%
NTNX240621P000525002024-05-16 11:23AM EDT52.500.400.050.450.00-127968.07%
NTNX240621P000550002024-05-20 3:38PM EDT55.000.340.100.450.00-1022461.33%
NTNX240621P000575002024-05-21 3:11PM EDT57.500.700.350.45+0.15+27.27%4955658.30%
NTNX240621P000600002024-05-21 2:59PM EDT60.000.650.550.65-0.20-23.53%452,29556.01%
NTNX240621P000625002024-05-21 2:12PM EDT62.500.900.901.00-0.25-21.74%60564455.13%
NTNX240621P000650002024-05-21 3:46PM EDT65.001.451.401.55-0.30-17.14%8252154.79%
NTNX240621P000675002024-05-21 3:54PM EDT67.502.202.052.25-0.30-12.00%6619454.03%
NTNX240621P000700002024-05-21 12:54PM EDT70.003.103.003.20-0.23-6.91%1226254.27%
NTNX240621P000725002024-05-21 3:41PM EDT72.504.104.004.30-0.70-14.58%7424753.13%
NTNX240621P000750002024-05-21 3:22PM EDT75.005.375.405.60-2.23-29.34%44653.00%
NTNX240621P000800002024-05-21 12:38PM EDT80.008.808.609.00-9.30-51.38%10852.76%