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 | 18.10 | 21.20 | 0.00 | - | 2 | 8 | 55.08% |
| NTNX240920C00040000 | 2024-06-26 12:53PM EDT | 40.00 | 15.53 | 15.60 | 19.60 | 0.00 | - | 1 | 11 | 60.40% |
| NTNX240920C00042500 | 2024-06-17 10:45AM EDT | 42.50 | 12.70 | 13.80 | 17.20 | 0.00 | - | 2 | 2 | 60.03% |
| NTNX240920C00045000 | 2024-06-26 12:05PM EDT | 45.00 | 13.10 | 11.20 | 15.30 | +2.10 | +19.09% | 1 | 6 | 55.47% |
| NTNX240920C00047500 | 2024-06-27 1:33PM EDT | 47.50 | 11.10 | 9.10 | 13.20 | 0.00 | - | 3 | 12 | 52.25% |
| NTNX240920C00050000 | 2024-06-27 12:15PM EDT | 50.00 | 9.40 | 8.70 | 10.50 | 0.00 | - | 6 | 68 | 54.13% |
| NTNX240920C00052500 | 2024-06-27 10:28AM EDT | 52.50 | 6.70 | 7.30 | 7.60 | 0.00 | - | 1 | 187 | 49.19% |
| NTNX240920C00055000 | 2024-06-28 12:53PM EDT | 55.00 | 5.70 | 5.80 | 7.60 | -0.50 | -8.06% | 6 | 191 | 53.66% |
| NTNX240920C00057500 | 2024-06-28 1:19PM EDT | 57.50 | 4.44 | 4.60 | 5.00 | -0.06 | -1.33% | 13 | 96 | 48.71% |
| NTNX240920C00060000 | 2024-06-28 3:33PM EDT | 60.00 | 3.40 | 3.50 | 3.80 | -0.41 | -10.76% | 16 | 383 | 46.83% |
| NTNX240920C00062500 | 2024-06-27 3:47PM EDT | 62.50 | 2.75 | 1.70 | 3.20 | 0.00 | - | 55 | 122 | 48.96% |
| NTNX240920C00065000 | 2024-06-28 3:52PM EDT | 65.00 | 2.06 | 2.00 | 3.00 | -0.04 | -1.90% | 6 | 364 | 53.81% |
| NTNX240920C00067500 | 2024-06-27 11:56AM EDT | 67.50 | 1.44 | 1.45 | 1.70 | -0.01 | -0.69% | 1 | 163 | 45.97% |
| NTNX240920C00070000 | 2024-06-27 2:53PM EDT | 70.00 | 1.20 | 1.10 | 1.25 | 0.00 | - | 15 | 563 | 45.51% |
| NTNX240920C00072500 | 2024-06-27 11:12AM EDT | 72.50 | 0.80 | 0.75 | 2.25 | 0.00 | - | 2 | 86 | 53.39% |
| NTNX240920C00075000 | 2024-06-27 1:34PM EDT | 75.00 | 0.64 | 0.55 | 1.10 | 0.00 | - | 1 | 151 | 52.17% |
| NTNX240920C00077500 | 2024-06-04 3:50PM EDT | 77.50 | 0.35 | 0.35 | 1.95 | 0.00 | - | 1 | 51 | 56.86% |
| NTNX240920C00080000 | 2024-06-20 11:29AM EDT | 80.00 | 0.40 | 0.10 | 2.05 | 0.00 | - | 18 | 122 | 59.42% |
| NTNX240920C00085000 | 2024-06-27 3:39PM EDT | 85.00 | 0.30 | 0.05 | 2.00 | 0.00 | - | 6 | 60 | 65.43% |
| NTNX240920C00090000 | 2024-06-27 1:35PM EDT | 90.00 | 0.40 | 0.05 | 1.00 | 0.00 | - | 1 | 72 | 61.18% |
| NTNX240920C00095000 | 2024-05-29 12:35PM EDT | 95.00 | 1.65 | 0.00 | 1.00 | 0.00 | - | 4 | 41 | 65.77% |
| NTNX240920C00100000 | 2024-06-11 10:32AM EDT | 100.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 5 | 82 | 75.15% |
| NTNX240920C00105000 | 2024-05-29 3:58PM EDT | 105.00 | 0.95 | 0.00 | 1.35 | 0.00 | - | 1 | 6 | 79.83% |
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 | 2024-06-11 2:24PM EDT | 30.00 | 0.15 | 0.00 | 1.35 | 0.00 | - | - | 1 | 95.02% |
| 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 | 0.05 | 2.00 | 0.00 | - | - | 8 | 75.39% |
| NTNX240920P00040000 | 2024-06-10 11:48AM EDT | 40.00 | 0.52 | 0.10 | 0.45 | 0.00 | - | 8 | 39 | 52.73% |
| NTNX240920P00042500 | 2024-06-17 10:26AM EDT | 42.50 | 0.77 | 0.35 | 0.60 | 0.00 | - | 1 | 10 | 49.07% |
| NTNX240920P00045000 | 2024-06-17 10:26AM EDT | 45.00 | 0.65 | 0.55 | 1.40 | -0.52 | -44.44% | 2 | 86 | 55.49% |
| NTNX240920P00047500 | 2024-06-26 12:54PM EDT | 47.50 | 1.50 | 1.00 | 1.35 | 0.00 | - | 1 | 6 | 46.14% |
| NTNX240920P00050000 | 2024-06-28 1:59PM EDT | 50.00 | 1.70 | 1.55 | 1.90 | +0.05 | +3.03% | 11 | 87 | 44.39% |
| NTNX240920P00052500 | 2024-06-27 12:52PM EDT | 52.50 | 2.42 | 2.35 | 2.65 | 0.00 | - | 13 | 111 | 43.04% |
| NTNX240920P00055000 | 2024-06-28 10:50AM EDT | 55.00 | 3.28 | 3.30 | 3.70 | +0.08 | +2.50% | 1 | 234 | 42.74% |
| NTNX240920P00057500 | 2024-06-28 12:41PM EDT | 57.50 | 4.50 | 4.50 | 4.80 | -1.40 | -23.73% | 6 | 72 | 40.89% |
| NTNX240920P00060000 | 2024-06-20 9:51AM EDT | 60.00 | 8.50 | 5.90 | 6.20 | 0.00 | - | 2 | 108 | 39.87% |
| NTNX240920P00062500 | 2024-06-27 10:05AM EDT | 62.50 | 8.60 | 6.20 | 9.50 | 0.00 | - | 1 | 24 | 55.15% |
| NTNX240920P00065000 | 2024-06-27 11:27AM EDT | 65.00 | 9.43 | 8.40 | 11.10 | -0.52 | -5.23% | 1 | 16 | 53.32% |
| NTNX240920P00067500 | 2024-06-17 3:35PM EDT | 67.50 | 13.29 | 9.80 | 12.80 | 0.00 | - | 1 | 286 | 51.03% |
| NTNX240920P00070000 | 2024-05-30 11:48AM EDT | 70.00 | 12.83 | 11.60 | 15.00 | 0.00 | - | 7 | 59 | 52.93% |
| NTNX240920P00072500 | 2024-05-30 12:54PM EDT | 72.50 | 15.60 | 14.50 | 17.90 | 0.00 | - | 5 | 110 | 62.48% |
| NTNX240920P00075000 | 2024-06-20 2:23PM EDT | 75.00 | 23.20 | 17.80 | 20.20 | 0.00 | - | 1 | 36 | 64.75% |
| NTNX240920P00080000 | 2024-05-28 10:53AM EDT | 80.00 | 11.30 | 22.70 | 24.50 | 0.00 | - | 10 | 8 | 63.67% |
| NTNX240920P00085000 | 2024-05-02 12:18PM EDT | 85.00 | 24.10 | 28.60 | 31.80 | 0.00 | - | - | 1 | 80.64% |
| NTNX240920P00090000 | 2024-05-21 10:46AM EDT | 90.00 | 18.70 | 36.30 | 38.80 | 0.00 | - | - | 0 | 115.28% |
© 2024 Yahoo. Todos los derechos reservados.