U.S. markets open in 9 hours 14 minutes
F S&P 500
5,436.75 -0.75 (-0.01%) F Dow Jones
38,592.00 -13.00 (-0.03%) F Nasdaq
19,703.75 +18.25 (+0.09%) E-mini Russell 2000 Index Futur
2,007.70 -0.30 (-0.01%) Petróleo
78.17 -0.28 (-0.36%) Oro
2,339.30 -9.80 (-0.42%)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NTNX240920C00037500 | 2024-05-28 11:42AM EDT | 37.50 | 37.20 | 17.00 | 18.50 | 0.00 | - | 2 | 8 | 69.02% |
| NTNX240920C00040000 | 2024-06-10 2:43PM EDT | 40.00 | 14.85 | 14.90 | 15.60 | 0.00 | - | 4 | 11 | 60.01% |
| NTNX240920C00042500 | 2024-05-30 10:09AM EDT | 42.50 | 17.19 | 12.80 | 13.10 | 0.00 | - | 2 | 2 | 54.42% |
| NTNX240920C00045000 | 2024-06-13 10:52AM EDT | 45.00 | 10.10 | 8.80 | 11.10 | 0.00 | - | 1 | 2 | 54.13% |
| NTNX240920C00047500 | 2024-06-14 12:52PM EDT | 47.50 | 8.90 | 8.90 | 9.20 | +0.35 | +4.09% | 1 | 10 | 51.48% |
| NTNX240920C00050000 | 2024-06-14 3:02PM EDT | 50.00 | 7.27 | 7.20 | 7.50 | +0.60 | +9.00% | 2 | 54 | 49.52% |
| NTNX240920C00052500 | 2024-06-14 12:40PM EDT | 52.50 | 5.60 | 3.90 | 6.00 | -0.32 | -5.41% | 10 | 167 | 47.94% |
| NTNX240920C00055000 | 2024-06-14 3:34PM EDT | 55.00 | 4.65 | 4.50 | 4.70 | +0.55 | +13.41% | 6 | 99 | 46.56% |
| NTNX240920C00057500 | 2024-06-13 11:09AM EDT | 57.50 | 3.25 | 3.50 | 3.70 | 0.00 | - | 12 | 93 | 46.24% |
| NTNX240920C00060000 | 2024-06-14 3:45PM EDT | 60.00 | 2.81 | 2.65 | 2.85 | +0.51 | +22.17% | 13 | 378 | 45.73% |
| NTNX240920C00062500 | 2024-06-13 2:47PM EDT | 62.50 | 1.70 | 0.25 | 2.20 | 0.00 | - | 3 | 110 | 45.65% |
| NTNX240920C00065000 | 2024-06-14 3:34PM EDT | 65.00 | 1.55 | 1.45 | 1.65 | +0.23 | +17.42% | 1 | 334 | 45.23% |
| NTNX240920C00067500 | 2024-06-12 9:44AM EDT | 67.50 | 1.20 | 1.05 | 2.40 | 0.00 | - | 1 | 147 | 51.05% |
| NTNX240920C00070000 | 2024-06-13 3:58PM EDT | 70.00 | 0.75 | 0.80 | 0.95 | 0.00 | - | 18 | 659 | 45.36% |
| NTNX240920C00072500 | 2024-06-14 1:14PM EDT | 72.50 | 0.62 | 0.55 | 0.75 | +0.07 | +12.73% | 1 | 90 | 46.05% |
| NTNX240920C00075000 | 2024-06-13 12:55PM EDT | 75.00 | 0.42 | 0.40 | 0.60 | 0.00 | - | 1 | 150 | 46.83% |
| NTNX240920C00077500 | 2024-06-04 3:50PM EDT | 77.50 | 0.35 | 0.25 | 0.50 | 0.00 | - | 1 | 51 | 48.00% |
| NTNX240920C00080000 | 2024-06-07 1:02PM EDT | 80.00 | 0.30 | 0.15 | 0.65 | 0.00 | - | 5 | 125 | 54.27% |
| NTNX240920C00085000 | 2024-06-13 9:30AM EDT | 85.00 | 0.73 | 0.20 | 1.15 | 0.00 | - | 1 | 66 | 60.69% |
| NTNX240920C00090000 | 2024-05-30 11:36AM EDT | 90.00 | 0.20 | 0.00 | 1.00 | 0.00 | - | 5 | 72 | 61.91% |
| NTNX240920C00095000 | 2024-05-29 12:35PM EDT | 95.00 | 1.65 | 0.05 | 1.00 | 0.00 | - | 4 | 41 | 67.38% |
| NTNX240920C00100000 | 2024-06-11 10:32AM EDT | 100.00 | 0.05 | 0.05 | 1.45 | 0.00 | - | 5 | 82 | 77.44% |
| NTNX240920C00105000 | 2024-05-29 3:58PM EDT | 105.00 | 0.95 | 0.00 | 1.40 | 0.00 | - | 1 | 6 | 80.62% |
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 | 2024-06-11 2:24PM EDT | 30.00 | 0.15 | 0.00 | 1.40 | 0.00 | - | - | 1 | 84.77% |
| NTNX240920P00035000 | 2024-04-29 9:30AM EDT | 35.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | - | 10 | 25.00% |
| NTNX240920P00037500 | 2024-06-10 11:48AM EDT | 37.50 | 0.36 | 0.15 | 1.60 | 0.00 | - | - | 8 | 61.77% |
| NTNX240920P00040000 | 2024-06-10 11:48AM EDT | 40.00 | 0.52 | 0.40 | 0.60 | 0.00 | - | 8 | 39 | 47.71% |
| NTNX240920P00042500 | 2024-06-13 11:54AM EDT | 42.50 | 0.83 | 0.70 | 0.90 | 0.00 | - | 5 | 9 | 45.85% |
| NTNX240920P00045000 | 2024-06-14 3:21PM EDT | 45.00 | 1.20 | 1.05 | 1.30 | -0.10 | -7.69% | 1 | 84 | 43.85% |
| NTNX240920P00047500 | 2024-06-10 3:48PM EDT | 47.50 | 1.80 | 1.70 | 2.85 | 0.00 | - | 1 | 5 | 53.25% |
| NTNX240920P00050000 | 2024-06-13 11:17AM EDT | 50.00 | 2.55 | 2.50 | 2.70 | 0.00 | - | 2 | 67 | 41.63% |
| NTNX240920P00052500 | 2024-06-13 10:17AM EDT | 52.50 | 3.50 | 3.50 | 3.70 | 0.00 | - | 2 | 83 | 40.60% |
| NTNX240920P00055000 | 2024-06-14 2:15PM EDT | 55.00 | 5.00 | 4.70 | 5.00 | +0.28 | +5.93% | 3 | 229 | 40.32% |
| NTNX240920P00057500 | 2024-06-12 10:32AM EDT | 57.50 | 5.80 | 6.20 | 6.40 | 0.00 | - | 14 | 76 | 38.99% |
| NTNX240920P00060000 | 2024-06-13 11:35AM EDT | 60.00 | 7.90 | 7.70 | 8.10 | -0.28 | -3.42% | 2 | 103 | 38.55% |
| NTNX240920P00062500 | 2024-05-31 12:49PM EDT | 62.50 | 10.60 | 9.60 | 9.90 | 0.00 | - | 3 | 20 | 37.18% |
| NTNX240920P00065000 | 2024-06-12 9:30AM EDT | 65.00 | 11.78 | 9.70 | 12.00 | 0.00 | - | 1 | 15 | 37.45% |
| NTNX240920P00067500 | 2024-06-12 9:30AM EDT | 67.50 | 14.02 | 13.10 | 15.50 | 0.00 | - | 1 | 286 | 54.35% |
| NTNX240920P00070000 | 2024-05-30 11:48AM EDT | 70.00 | 12.83 | 15.10 | 16.40 | 0.00 | - | 7 | 59 | 36.04% |
| NTNX240920P00072500 | 2024-05-30 12:54PM EDT | 72.50 | 15.60 | 18.20 | 18.90 | 0.00 | - | 5 | 110 | 39.50% |
| NTNX240920P00075000 | 2024-05-30 11:48AM EDT | 75.00 | 17.20 | 20.10 | 22.00 | 0.00 | - | 1 | 36 | 54.00% |
| NTNX240920P00080000 | 2024-05-28 10:53AM EDT | 80.00 | 11.30 | 25.00 | 27.60 | 0.00 | - | 10 | 8 | 69.87% |
| NTNX240920P00085000 | 2024-05-02 12:18PM EDT | 85.00 | 24.10 | 28.60 | 31.80 | 0.00 | - | - | 1 | 63.43% |
| NTNX240920P00090000 | 2024-05-21 10:46AM EDT | 90.00 | 18.70 | 35.00 | 37.10 | 0.00 | - | - | 0 | 74.59% |
© 2024 Yahoo. Todos los derechos reservados.