U.S. markets close in 1 hour 9 minutes

Nutanix, Inc. (NTNX)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
47.58-0.67 (-1.38%)
A partir del 02:51PM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Opciones de comprapor19 de julio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
NTNX240719C000225002024-01-18 11:21AM EDT22.5031.0034.5039.000.00-112,553.91%
NTNX240719C000325002024-04-29 12:50PM EDT32.5030.6839.6043.100.00-523,801.17%
NTNX240719C000350002023-12-14 11:01AM EDT35.0012.7014.6018.900.00--5762.70%
NTNX240719C000375002024-03-07 10:41AM EDT37.5028.5027.2031.100.00-112,092.19%
NTNX240719C000400002024-05-24 3:22PM EDT40.0032.2513.4015.600.00-129807.62%
NTNX240719C000425002024-06-21 9:31AM EDT42.5010.004.507.100.00-188185.94%
NTNX240719C000450002024-07-02 10:55AM EDT45.0015.000.654.700.00-122557.81%
NTNX240719C000475002024-07-18 11:11AM EDT47.500.600.600.75-0.70-53.85%1314150.39%
NTNX240719C000500002024-07-18 1:03PM EDT50.000.080.050.15-0.17-68.00%1340953.91%
NTNX240719C000525002024-07-17 1:32PM EDT52.500.100.000.150.00-2570383.98%
NTNX240719C000550002024-07-18 9:49AM EDT55.000.050.050.150.00-61,339120.31%
NTNX240719C000575002024-07-18 2:15PM EDT57.500.030.000.05-0.01-25.00%1965118.75%
NTNX240719C000600002024-07-18 1:41PM EDT60.000.020.000.05-0.03-60.00%1921,856140.63%
NTNX240719C000625002024-07-16 2:43PM EDT62.500.050.000.050.00-1735160.94%
NTNX240719C000650002024-07-16 10:55AM EDT65.000.020.000.050.00-16787181.25%
NTNX240719C000675002024-07-17 1:26PM EDT67.500.400.000.200.00-5208242.97%
NTNX240719C000700002024-07-18 2:32PM EDT70.000.050.000.05+0.03+300.00%1713217.19%
NTNX240719C000725002024-07-18 2:32PM EDT72.500.100.000.10+0.06+150.00%3136254.69%
NTNX240719C000750002024-07-18 12:18PM EDT75.000.040.000.050.00-1002,497250.00%
NTNX240719C000775002024-07-05 3:31PM EDT77.500.030.000.000.00-13950.00%
NTNX240719C000800002024-07-11 12:13PM EDT80.000.010.000.050.00-1421281.25%
NTNX240719C000850002024-07-17 3:07PM EDT85.000.030.000.050.00-5786307.81%
NTNX240719C000900002024-06-14 11:40AM EDT90.000.050.000.150.00-2033381.25%
NTNX240719C000950002024-07-05 3:30PM EDT95.000.010.000.050.00-117356.25%
NTNX240719C001000002024-07-05 3:30PM EDT100.000.010.000.050.00-147381.25%
NTNX240719C001050002024-07-05 3:30PM EDT105.000.010.000.150.00-11455.47%
Opciones de ventapor19 de julio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
NTNX240719P000225002024-01-10 10:30AM EDT22.500.450.000.000.00--2250.00%
NTNX240719P000300002024-05-30 9:30AM EDT30.000.010.001.000.00-12456.25%
NTNX240719P000325002023-11-24 1:12PM EDT32.501.480.600.700.00-5555421.09%
NTNX240719P000350002024-01-30 1:17PM EDT35.000.550.051.550.00-2021380.86%
NTNX240719P000400002024-07-10 3:49PM EDT40.000.120.001.000.00-1256217.19%
NTNX240719P000425002024-06-27 10:03AM EDT42.500.100.001.000.00-1200161.91%
NTNX240719P000450002024-07-17 3:51PM EDT45.000.120.000.250.00-2230263.48%
NTNX240719P000475002024-07-18 1:08PM EDT47.500.680.500.60+0.13+23.64%8622745.70%
NTNX240719P000500002024-07-18 12:49PM EDT50.002.561.854.40+0.51+24.88%1161,003114.06%
NTNX240719P000525002024-07-18 1:12PM EDT52.505.304.505.70+0.84+18.83%8713104.30%
NTNX240719P000550002024-07-18 1:29PM EDT55.007.007.008.00+0.48+7.36%47904116.41%
NTNX240719P000575002024-07-17 3:26PM EDT57.5010.009.4011.40+0.60+6.38%1491216.02%
NTNX240719P000600002024-07-18 1:41PM EDT60.0012.6512.0013.90+2.90+29.74%21308255.47%
NTNX240719P000625002024-07-17 2:33PM EDT62.5014.4013.1016.900.00-2156193.36%
NTNX240719P000650002024-07-16 12:12PM EDT65.0017.0016.5018.70+2.77+19.47%1370247.66%
NTNX240719P000675002024-07-11 1:15PM EDT67.5010.1018.4021.900.00-11283.59%
NTNX240719P000700002024-05-31 12:37PM EDT70.0016.9111.5015.200.00-100.00%
NTNX240719P000725002024-06-07 10:11AM EDT72.5018.6011.6013.100.00-41100.00%
NTNX240719P000750002024-05-29 9:47AM EDT75.006.9017.3018.400.00-190.00%
NTNX240719P000775002024-05-30 2:42PM EDT77.5021.1019.3022.700.00-5000.00%
NTNX240719P000800002024-06-06 2:55PM EDT80.0027.4019.1021.300.00-180.00%
NTNX240719P000850002024-02-29 4:53PM EDT85.0021.9521.3023.800.00--50.00%