Nutanix, Inc. (NTNX)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor19 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NTNX240719C00022500 | 2024-01-18 11:21AM EDT | 22.50 | 31.00 | 34.50 | 39.00 | 0.00 | - | 1 | 1 | 296.92% |
| NTNX240719C00032500 | 2024-04-29 12:50PM EDT | 32.50 | 30.68 | 39.60 | 43.10 | 0.00 | - | 5 | 2 | 530.76% |
| NTNX240719C00035000 | 2023-12-14 11:01AM EDT | 35.00 | 12.70 | 14.60 | 18.90 | 0.00 | - | - | 5 | 0.00% |
| NTNX240719C00037500 | 2024-03-07 10:41AM EDT | 37.50 | 28.50 | 27.20 | 31.10 | 0.00 | - | 1 | 1 | 299.46% |
| NTNX240719C00040000 | 2024-05-24 3:22PM EDT | 40.00 | 32.25 | 15.50 | 17.30 | 0.00 | - | 1 | 29 | 84.96% |
| NTNX240719C00042500 | 2024-05-10 3:26PM EDT | 42.50 | 25.51 | 11.50 | 14.80 | 0.00 | - | 4 | 90 | 51.95% |
| NTNX240719C00045000 | 2024-05-31 3:59PM EDT | 45.00 | 11.00 | 10.30 | 12.60 | -4.10 | -27.15% | 1 | 237 | 63.04% |
| NTNX240719C00047500 | 2024-05-31 3:39PM EDT | 47.50 | 7.05 | 7.40 | 8.80 | -3.11 | -30.61% | 3 | 54 | 48.98% |
| NTNX240719C00050000 | 2024-05-31 3:39PM EDT | 50.00 | 6.60 | 6.00 | 6.70 | -1.20 | -15.38% | 65 | 146 | 44.73% |
| NTNX240719C00052500 | 2024-05-31 11:42AM EDT | 52.50 | 3.80 | 4.50 | 4.80 | -8.90 | -70.08% | 1 | 43 | 41.04% |
| NTNX240719C00055000 | 2024-05-31 3:58PM EDT | 55.00 | 3.10 | 3.00 | 3.20 | -1.44 | -31.72% | 283 | 69 | 38.11% |
| NTNX240719C00057500 | 2024-05-31 3:53PM EDT | 57.50 | 1.80 | 1.90 | 2.15 | -1.20 | -40.00% | 435 | 237 | 38.28% |
| NTNX240719C00060000 | 2024-05-31 3:50PM EDT | 60.00 | 1.10 | 1.20 | 1.35 | -0.85 | -43.59% | 417 | 677 | 37.87% |
| NTNX240719C00062500 | 2024-05-31 2:12PM EDT | 62.50 | 0.60 | 0.70 | 0.95 | -0.65 | -52.00% | 23 | 428 | 39.99% |
| NTNX240719C00065000 | 2024-05-31 2:35PM EDT | 65.00 | 0.40 | 0.40 | 0.70 | -0.40 | -50.00% | 98 | 765 | 42.43% |
| NTNX240719C00067500 | 2024-05-31 3:30PM EDT | 67.50 | 0.25 | 0.25 | 0.40 | -0.25 | -50.00% | 18 | 282 | 41.55% |
| NTNX240719C00070000 | 2024-05-31 10:21AM EDT | 70.00 | 0.27 | 0.15 | 0.35 | -0.08 | -22.86% | 693 | 868 | 45.41% |
| NTNX240719C00072500 | 2024-05-31 11:03AM EDT | 72.50 | 0.11 | 0.10 | 0.65 | -0.12 | -52.17% | 15 | 134 | 51.07% |
| NTNX240719C00075000 | 2024-05-31 3:33PM EDT | 75.00 | 0.20 | 0.10 | 0.35 | +0.07 | +53.85% | 7 | 2,494 | 50.00% |
| NTNX240719C00077500 | 2024-05-30 10:18AM EDT | 77.50 | 0.15 | 0.05 | 1.40 | 0.00 | - | 4 | 41 | 70.41% |
| NTNX240719C00080000 | 2024-05-30 2:54PM EDT | 80.00 | 0.05 | 0.05 | 0.40 | 0.00 | - | 95 | 352 | 58.11% |
| NTNX240719C00085000 | 2024-05-31 3:17PM EDT | 85.00 | 0.05 | 0.00 | 1.25 | -0.05 | -50.00% | 2 | 673 | 80.62% |
| NTNX240719C00090000 | 2024-05-30 9:54AM EDT | 90.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 11 | 1 | 84.08% |
| NTNX240719C00095000 | 2024-05-29 3:58PM EDT | 95.00 | 0.72 | 0.00 | 1.25 | 0.00 | - | 15 | 16 | 95.31% |
| NTNX240719C00100000 | 2024-05-30 10:54AM EDT | 100.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 5 | 46 | 80.86% |
Opciones de ventapor19 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NTNX240719P00022500 | 2024-01-10 10:30AM EDT | 22.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | - | 22 | 50.00% |
| NTNX240719P00030000 | 2024-05-30 9:30AM EDT | 30.00 | 0.01 | 0.00 | 1.00 | 0.00 | - | 1 | 2 | 113.57% |
| NTNX240719P00032500 | 2023-11-24 1:12PM EDT | 32.50 | 1.48 | 0.60 | 0.70 | 0.00 | - | 55 | 55 | 107.62% |
| NTNX240719P00035000 | 2024-01-30 1:17PM EDT | 35.00 | 0.55 | 0.05 | 1.55 | 0.00 | - | 20 | 21 | 100.78% |
| NTNX240719P00040000 | 2024-04-19 12:32PM EDT | 40.00 | 0.45 | 0.05 | 0.75 | 0.00 | - | 10 | 255 | 63.97% |
| NTNX240719P00042500 | 2024-05-01 10:35AM EDT | 42.50 | 0.35 | 0.05 | 0.70 | 0.00 | - | 2 | 201 | 53.42% |
| NTNX240719P00045000 | 2024-05-30 3:43PM EDT | 45.00 | 0.30 | 0.20 | 0.40 | +0.02 | +7.14% | 1 | 286 | 45.02% |
| NTNX240719P00047500 | 2024-05-31 2:08PM EDT | 47.50 | 0.62 | 0.40 | 0.70 | +0.37 | +148.00% | 3 | 133 | 43.12% |
| NTNX240719P00050000 | 2024-05-31 3:34PM EDT | 50.00 | 1.10 | 0.75 | 0.85 | +0.37 | +50.68% | 100 | 162 | 35.77% |
| NTNX240719P00052500 | 2024-05-31 3:55PM EDT | 52.50 | 1.45 | 1.35 | 1.45 | +0.18 | +14.17% | 552 | 609 | 33.64% |
| NTNX240719P00055000 | 2024-05-31 3:56PM EDT | 55.00 | 2.45 | 2.35 | 2.55 | +0.18 | +7.93% | 162 | 289 | 33.91% |
| NTNX240719P00057500 | 2024-05-31 1:35PM EDT | 57.50 | 4.80 | 3.70 | 3.90 | +1.68 | +53.85% | 61 | 186 | 32.69% |
| NTNX240719P00060000 | 2024-05-31 12:59PM EDT | 60.00 | 7.21 | 3.50 | 7.50 | +2.61 | +56.74% | 57 | 388 | 57.67% |
| NTNX240719P00062500 | 2024-05-31 10:43AM EDT | 62.50 | 8.60 | 6.00 | 8.70 | +3.20 | +59.26% | 15 | 565 | 48.90% |
| NTNX240719P00065000 | 2024-05-31 2:35PM EDT | 65.00 | 11.44 | 9.10 | 11.20 | +2.83 | +32.87% | 5 | 421 | 56.67% |
| NTNX240719P00067500 | 2024-05-31 10:54AM EDT | 67.50 | 13.50 | 11.00 | 12.70 | +10.85 | +409.43% | 24 | 189 | 44.53% |
| NTNX240719P00070000 | 2024-05-31 12:37PM EDT | 70.00 | 16.91 | 12.80 | 15.00 | +6.04 | +55.57% | 1 | 86 | 44.29% |
| NTNX240719P00072500 | 2024-05-30 1:22PM EDT | 72.50 | 14.00 | 15.70 | 18.30 | 0.00 | - | 5 | 143 | 68.85% |
| NTNX240719P00075000 | 2024-05-29 9:47AM EDT | 75.00 | 6.90 | 19.40 | 22.00 | 0.00 | - | 1 | 19 | 72.22% |
| NTNX240719P00077500 | 2024-05-30 2:42PM EDT | 77.50 | 21.10 | 21.30 | 23.90 | 0.00 | - | 50 | 0 | 61.52% |
| NTNX240719P00080000 | 2024-05-30 2:42PM EDT | 80.00 | 22.30 | 24.40 | 25.60 | 0.00 | - | 30 | 8 | 62.11% |
| NTNX240719P00085000 | 2024-02-29 4:53PM EDT | 85.00 | 21.95 | 21.30 | 23.80 | 0.00 | - | - | 5 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.