U.S. markets open in 30 minutes
F S&P 500
5,646.00 +7.00 (+0.12%) F Dow Jones
41,693.00 +54.00 (+0.13%) F Nasdaq
19,480.00 +40.75 (+0.21%) E-mini Russell 2000 Index Futur
2,227.90 -2.80 (-0.13%) Petróleo
70.81 -0.38 (-0.53%) Oro
2,603.10 +10.70 (+0.41%)
Nutanix, Inc. (NTNX)
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 comprapor19 de diciembre de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NTNX251219C00020000 | 2024-01-22 10:32AM EDT | 20.00 | 38.50 | 35.50 | 40.40 | 0.00 | - | 4 | 66 | 89.80% |
| NTNX251219C00030000 | 2023-12-06 4:20PM EDT | 30.00 | 18.20 | 18.50 | 23.30 | 0.00 | - | 1 | 1 | 0.00% |
| NTNX251219C00032500 | 2024-06-12 9:45AM EDT | 32.50 | 26.00 | 23.50 | 28.50 | 0.00 | - | 3 | 1 | 59.34% |
| NTNX251219C00035000 | 2024-06-28 9:30AM EDT | 35.00 | 26.00 | 18.70 | 21.50 | 0.00 | - | 1 | 6 | 0.00% |
| NTNX251219C00037500 | 2024-09-06 11:43AM EDT | 37.50 | 26.46 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| NTNX251219C00040000 | 2024-08-15 12:42PM EDT | 40.00 | 17.60 | 20.50 | 25.50 | 0.00 | - | 2 | 8 | 55.59% |
| NTNX251219C00042500 | 2024-01-22 12:51PM EDT | 42.50 | 20.70 | 19.60 | 21.30 | 0.00 | - | 23 | 20 | 54.43% |
| NTNX251219C00045000 | 2024-08-27 3:54PM EDT | 45.00 | 14.30 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 0.00% |
| NTNX251219C00047500 | 2024-07-19 2:53PM EDT | 47.50 | 11.60 | 12.20 | 13.50 | 0.00 | - | 1 | 12 | 29.88% |
| NTNX251219C00050000 | 2024-09-06 2:34PM EDT | 50.00 | 17.90 | 0.00 | 0.00 | 0.00 | - | 10 | 2,059 | 0.00% |
| NTNX251219C00052500 | 2024-09-04 1:17PM EDT | 52.50 | 16.91 | 0.00 | 0.00 | 0.00 | - | 30 | 520 | 0.00% |
| NTNX251219C00055000 | 2024-08-30 3:05PM EDT | 55.00 | 15.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1,508 | 0.00% |
| NTNX251219C00057500 | 2024-08-30 11:51AM EDT | 57.50 | 12.93 | 0.00 | 0.00 | 0.00 | - | 31 | 248 | 0.00% |
| NTNX251219C00060000 | 2024-09-17 3:16PM EDT | 60.00 | 10.59 | 0.00 | 0.00 | 0.00 | - | 95 | 744 | 0.78% |
| NTNX251219C00062500 | 2024-09-05 1:02PM EDT | 62.50 | 11.10 | 0.00 | 0.00 | 0.00 | - | 1 | 655 | 1.56% |
| NTNX251219C00065000 | 2024-09-17 3:59PM EDT | 65.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 4 | 370 | 3.13% |
| NTNX251219C00067500 | 2024-09-17 3:58PM EDT | 67.50 | 7.00 | 0.00 | 0.00 | 0.00 | - | 14 | 101 | 3.13% |
| NTNX251219C00070000 | 2024-09-17 3:59PM EDT | 70.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 17 | 302 | 3.13% |
| NTNX251219C00072500 | 2024-09-17 3:57PM EDT | 72.50 | 5.50 | 0.00 | 0.00 | 0.00 | - | 32 | 86 | 6.25% |
| NTNX251219C00075000 | 2024-08-29 1:48PM EDT | 75.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 6.25% |
| NTNX251219C00080000 | 2024-08-05 12:32PM EDT | 80.00 | 2.50 | 2.50 | 7.50 | 0.00 | - | 1 | 114 | 53.62% |
| NTNX251219C00085000 | 2024-07-10 10:08AM EDT | 85.00 | 5.00 | 2.05 | 2.80 | 0.00 | - | 2 | 5 | 37.09% |
| NTNX251219C00090000 | 2024-07-17 10:14AM EDT | 90.00 | 1.90 | 0.00 | 3.10 | 0.00 | - | 1 | 1 | 41.68% |
| NTNX251219C00095000 | 2024-06-05 2:54PM EDT | 95.00 | 1.80 | 3.00 | 4.40 | 0.00 | - | - | 1 | 50.75% |
| NTNX251219C00100000 | 2024-06-06 2:48PM EDT | 100.00 | 1.23 | 2.55 | 3.40 | 0.00 | - | 18 | 96 | 48.68% |
Opciones de ventapor19 de diciembre de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NTNX251219P00022500 | 2024-07-02 12:45PM EDT | 22.50 | 1.50 | 0.00 | 5.00 | 0.00 | - | 1 | 1 | 82.79% |
| NTNX251219P00027500 | 2024-06-06 11:40AM EDT | 27.50 | 0.88 | 0.00 | 5.00 | 0.00 | - | 5 | 10 | 67.90% |
| NTNX251219P00032500 | 2024-08-02 10:26AM EDT | 32.50 | 2.60 | 0.00 | 5.00 | 0.00 | - | 1 | 1 | 55.71% |
| NTNX251219P00035000 | 2024-08-05 9:43AM EDT | 35.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 17 | 17 | 12.50% |
| NTNX251219P00042500 | 2023-10-17 11:12AM EDT | 42.50 | 8.30 | 5.50 | 9.60 | 0.00 | - | - | 1 | 64.04% |
| NTNX251219P00045000 | 2024-08-13 9:30AM EDT | 45.00 | 5.84 | 0.00 | 0.00 | 0.00 | - | 16 | 63 | 6.25% |
| NTNX251219P00047500 | 2024-07-26 12:39PM EDT | 47.50 | 7.04 | 4.00 | 5.90 | 0.00 | - | 259 | 259 | 44.41% |
| NTNX251219P00050000 | 2024-09-05 11:15AM EDT | 50.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 2 | 69 | 3.13% |
| NTNX251219P00052500 | 2024-08-29 10:09AM EDT | 52.50 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 1.56% |
| NTNX251219P00055000 | 2024-08-22 9:30AM EDT | 55.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 25 | 204 | 1.56% |
| NTNX251219P00057500 | 2024-08-28 1:03PM EDT | 57.50 | 9.60 | 0.00 | 0.00 | 0.00 | - | 219 | 730 | 0.20% |
| NTNX251219P00060000 | 2024-08-28 1:03PM EDT | 60.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 28 | 131 | 0.00% |
| NTNX251219P00062500 | 2024-09-12 11:26AM EDT | 62.50 | 10.10 | 0.00 | 0.00 | 0.00 | - | 1 | 93 | 0.00% |
| NTNX251219P00065000 | 2024-07-12 11:59AM EDT | 65.00 | 14.65 | 17.90 | 19.30 | 0.00 | - | 75 | 98 | 55.01% |
| NTNX251219P00067500 | 2024-08-30 11:04AM EDT | 67.50 | 9.80 | 0.00 | 0.00 | 0.00 | - | 131 | 259 | 0.00% |
| NTNX251219P00070000 | 2024-08-30 11:00AM EDT | 70.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | 1 | 123 | 0.00% |
| NTNX251219P00075000 | 2024-05-20 1:50PM EDT | 75.00 | 12.60 | 22.40 | 23.50 | 0.00 | - | - | 100 | 45.67% |
| NTNX251219P00077500 | 2024-07-10 11:01AM EDT | 77.50 | 22.20 | 28.80 | 29.90 | 0.00 | - | - | 9 | 60.95% |
| NTNX251219P00080000 | 2024-07-10 11:05AM EDT | 80.00 | 24.00 | 31.10 | 32.00 | 0.00 | - | - | 19 | 61.88% |
© 2024 Yahoo. Todos los derechos reservados.