U.S. markets closed
F S&P 500
5,561.50 +0.25 (+0.00%) F Dow Jones
40,905.00 -1.00 (-0.00%) F Nasdaq
19,274.50 +3.50 (+0.02%) E-mini Russell 2000 Index Futur
2,107.70 +1.70 (+0.08%) Petróleo
67.33 +0.02 (+0.03%) Oro
2,539.20 -3.20 (-0.13%)
Nutanix, Inc. (NTNX)
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 comprapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NTNX240920C00030000 | 2024-08-29 9:43AM EDT | 30.00 | 31.00 | 28.50 | 32.60 | 0.00 | - | 1 | 3 | 253.91% |
| NTNX240920C00037500 | 2024-08-30 10:26AM EDT | 37.50 | 26.33 | 20.90 | 25.10 | 0.00 | - | 1 | 10 | 174.61% |
| NTNX240920C00040000 | 2024-09-11 10:22AM EDT | 40.00 | 18.79 | 18.40 | 22.60 | -5.79 | -23.56% | 1 | 14 | 154.30% |
| NTNX240920C00042500 | 2024-08-30 11:50AM EDT | 42.50 | 20.96 | 15.90 | 20.10 | 0.00 | - | 10 | 9 | 134.77% |
| NTNX240920C00045000 | 2024-09-06 3:46PM EDT | 45.00 | 15.30 | 13.40 | 17.70 | -0.20 | -1.29% | 1 | 30 | 121.48% |
| NTNX240920C00047500 | 2024-09-10 11:47AM EDT | 47.50 | 12.12 | 10.80 | 14.60 | 0.00 | - | 1 | 56 | 186.23% |
| NTNX240920C00050000 | 2024-09-06 1:34PM EDT | 50.00 | 10.45 | 8.30 | 12.50 | 0.00 | - | 1 | 305 | 71.09% |
| NTNX240920C00052500 | 2024-09-11 3:48PM EDT | 52.50 | 8.01 | 7.10 | 10.00 | +0.16 | +2.04% | 5 | 566 | 93.65% |
| NTNX240920C00055000 | 2024-09-11 1:28PM EDT | 55.00 | 4.80 | 4.40 | 6.20 | -1.14 | -19.19% | 31 | 1,201 | 77.73% |
| NTNX240920C00057500 | 2024-09-11 3:12PM EDT | 57.50 | 3.10 | 1.10 | 5.00 | 0.00 | - | 17 | 565 | 93.16% |
| NTNX240920C00060000 | 2024-09-11 3:42PM EDT | 60.00 | 1.50 | 1.35 | 1.60 | +0.06 | +4.17% | 72 | 1,702 | 38.62% |
| NTNX240920C00062500 | 2024-09-11 2:59PM EDT | 62.50 | 0.45 | 0.35 | 0.55 | -0.05 | -10.00% | 76 | 1,111 | 36.04% |
| NTNX240920C00065000 | 2024-09-11 3:39PM EDT | 65.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 51 | 1,758 | 38.87% |
| NTNX240920C00067500 | 2024-09-11 11:52AM EDT | 67.50 | 0.05 | 0.00 | 0.25 | -0.05 | -50.00% | 2 | 172 | 55.27% |
| NTNX240920C00070000 | 2024-09-10 10:26AM EDT | 70.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 783 | 49.22% |
| NTNX240920C00072500 | 2024-09-10 2:29PM EDT | 72.50 | 0.10 | 0.00 | 1.00 | 0.00 | - | 4 | 189 | 94.43% |
| NTNX240920C00075000 | 2024-08-30 11:48AM EDT | 75.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 8 | 184 | 81.05% |
| NTNX240920C00077500 | 2024-08-29 9:30AM EDT | 77.50 | 0.05 | 0.00 | 1.25 | 0.00 | - | 5 | 70 | 124.51% |
| NTNX240920C00080000 | 2024-08-29 10:53AM EDT | 80.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 1,154 | 76.17% |
| NTNX240920C00085000 | 2024-08-23 9:56AM EDT | 85.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 16 | 346 | 89.84% |
| NTNX240920C00090000 | 2024-08-12 11:55AM EDT | 90.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 74 | 103.13% |
| NTNX240920C00095000 | 2024-05-29 12:35PM EDT | 95.00 | 1.65 | 0.00 | 1.00 | 0.00 | - | 4 | 41 | 181.35% |
| NTNX240920C00100000 | 2024-08-06 1:12PM EDT | 100.00 | 0.75 | 0.00 | 0.05 | 0.00 | - | 22 | 69 | 125.78% |
| NTNX240920C00105000 | 2024-05-29 3:58PM EDT | 105.00 | 0.95 | 0.00 | 1.35 | 0.00 | - | 1 | 6 | 223.83% |
Opciones de ventapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NTNX240920P00030000 | 2024-08-28 3:37PM EDT | 30.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 20 | 21 | 178.13% |
| NTNX240920P00032500 | 2024-09-10 9:30AM EDT | 32.50 | 0.03 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 243.75% |
| NTNX240920P00035000 | 2024-08-29 12:31PM EDT | 35.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 5 | 37 | 142.19% |
| NTNX240920P00037500 | 2024-08-29 9:50AM EDT | 37.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 14 | 82 | 125.78% |
| NTNX240920P00040000 | 2024-09-04 9:37AM EDT | 40.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 1 | 241 | 120.31% |
| NTNX240920P00042500 | 2024-09-03 1:50PM EDT | 42.50 | 0.02 | 0.00 | 0.25 | 0.00 | - | 3 | 812 | 121.09% |
| NTNX240920P00045000 | 2024-09-04 9:57AM EDT | 45.00 | 0.05 | 0.00 | 1.25 | 0.00 | - | 3 | 1,014 | 149.71% |
| NTNX240920P00047500 | 2024-08-30 11:43AM EDT | 47.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 9 | 11,084 | 67.97% |
| NTNX240920P00050000 | 2024-09-11 2:30PM EDT | 50.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 2 | 901 | 54.69% |
| NTNX240920P00052500 | 2024-09-11 12:44PM EDT | 52.50 | 0.10 | 0.05 | 0.25 | -0.05 | -33.33% | 5 | 540 | 58.59% |
| NTNX240920P00055000 | 2024-09-11 11:37AM EDT | 55.00 | 0.15 | 0.05 | 0.10 | -0.05 | -25.00% | 41 | 578 | 38.67% |
| NTNX240920P00057500 | 2024-09-11 3:54PM EDT | 57.50 | 0.25 | 0.25 | 1.45 | -0.11 | -30.56% | 103 | 92 | 52.34% |
| NTNX240920P00060000 | 2024-09-11 2:30PM EDT | 60.00 | 1.03 | 0.95 | 1.10 | -0.17 | -14.17% | 55 | 294 | 32.76% |
| NTNX240920P00062500 | 2024-09-11 1:05PM EDT | 62.50 | 3.36 | 1.20 | 4.70 | +0.16 | +5.00% | 6 | 175 | 90.53% |
| NTNX240920P00065000 | 2024-09-10 10:08AM EDT | 65.00 | 4.50 | 2.65 | 5.60 | 0.00 | - | 1 | 67 | 65.87% |
| NTNX240920P00067500 | 2024-09-09 3:44PM EDT | 67.50 | 7.61 | 5.10 | 9.30 | 0.00 | - | 11 | 146 | 121.78% |
| NTNX240920P00070000 | 2024-08-29 3:59PM EDT | 70.00 | 7.30 | 8.20 | 10.70 | 0.00 | - | 36 | 0 | 101.95% |
| NTNX240920P00072500 | 2024-08-29 1:56PM EDT | 72.50 | 9.91 | 10.30 | 13.80 | 0.00 | - | 10 | 5 | 138.53% |
| NTNX240920P00075000 | 2024-08-29 1:56PM EDT | 75.00 | 12.35 | 13.40 | 16.20 | 0.00 | - | 10 | 0 | 72.46% |
| NTNX240920P00080000 | 2024-05-28 10:53AM EDT | 80.00 | 11.30 | 22.70 | 24.50 | 0.00 | - | 10 | 8 | 254.93% |
| NTNX240920P00085000 | 2024-05-02 12:18PM EDT | 85.00 | 24.10 | 28.60 | 31.80 | 0.00 | - | - | 1 | 328.42% |
| NTNX240920P00090000 | 2024-05-21 10:46AM EDT | 90.00 | 18.70 | 36.30 | 38.80 | 0.00 | - | - | 0 | 419.24% |
© 2024 Yahoo. Todos los derechos reservados.